Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
4.620
-0.030 (-0.65%)
At close: Mar 18, 2026, 4:00 PM EDT
4.610
-0.010 (-0.22%)
After-hours: Mar 18, 2026, 7:59 PM EDT
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.58 | 4.74 | 4.56 | 4.62 | 4.62 | -0.65% | 29,373,098 |
| Mar 17, 2026 | 4.72 | 4.82 | 4.63 | 4.65 | 4.65 | -0.64% | 28,439,452 |
| Mar 16, 2026 | 4.62 | 4.70 | 4.55 | 4.68 | 4.68 | 2.63% | 39,178,655 |
| Mar 13, 2026 | 4.69 | 4.72 | 4.52 | 4.56 | 4.56 | -1.94% | 45,232,610 |
| Mar 12, 2026 | 4.78 | 4.94 | 4.64 | 4.65 | 4.65 | -4.32% | 46,413,765 |
| Mar 11, 2026 | 4.96 | 5.04 | 4.78 | 4.86 | 4.86 | -1.02% | 51,066,561 |
| Mar 10, 2026 | 5.15 | 5.16 | 4.87 | 4.91 | 4.91 | -4.29% | 58,133,742 |
| Mar 9, 2026 | 5.07 | 5.17 | 4.93 | 5.13 | 5.13 | -0.58% | 34,270,309 |
| Mar 6, 2026 | 5.26 | 5.30 | 5.07 | 5.16 | 5.16 | -3.37% | 30,971,124 |
| Mar 5, 2026 | 5.39 | 5.52 | 5.22 | 5.34 | 5.34 | -0.56% | 33,536,089 |
| Mar 4, 2026 | 5.30 | 5.48 | 5.23 | 5.37 | 5.37 | 2.29% | 33,325,972 |
| Mar 3, 2026 | 5.10 | 5.28 | 5.00 | 5.25 | 5.25 | -0.19% | 33,024,895 |
| Mar 2, 2026 | 5.03 | 5.27 | 5.03 | 5.26 | 5.26 | 0.96% | 32,182,648 |
| Feb 27, 2026 | 5.13 | 5.22 | 5.03 | 5.21 | 5.21 | -0.95% | 37,164,090 |
| Feb 26, 2026 | 5.07 | 5.30 | 5.04 | 5.26 | 5.26 | 3.75% | 36,927,656 |
| Feb 25, 2026 | 5.03 | 5.08 | 4.94 | 5.07 | 5.07 | 2.01% | 26,233,615 |
| Feb 24, 2026 | 4.94 | 5.05 | 4.91 | 4.97 | 4.97 | 0.81% | 29,842,563 |
| Feb 23, 2026 | 5.08 | 5.17 | 4.89 | 4.93 | 4.93 | -4.09% | 37,961,445 |
| Feb 20, 2026 | 4.94 | 5.20 | 4.90 | 5.14 | 5.14 | 2.80% | 40,627,822 |
| Feb 19, 2026 | 4.84 | 5.01 | 4.77 | 5.00 | 5.00 | 2.46% | 45,740,633 |
| Feb 18, 2026 | 4.74 | 4.96 | 4.65 | 4.88 | 4.88 | 3.17% | 47,878,705 |
| Feb 17, 2026 | 4.80 | 4.87 | 4.66 | 4.73 | 4.73 | -2.07% | 57,458,649 |
| Feb 13, 2026 | 4.77 | 4.93 | 4.75 | 4.83 | 4.83 | 0.21% | 43,962,840 |
| Feb 12, 2026 | 5.01 | 5.01 | 4.72 | 4.82 | 4.82 | -3.41% | 76,375,030 |
| Feb 11, 2026 | 5.22 | 5.22 | 4.98 | 4.99 | 4.99 | -4.59% | 72,349,422 |
| Feb 10, 2026 | 5.37 | 5.45 | 5.21 | 5.23 | 5.23 | 0.77% | 86,143,338 |
| Feb 9, 2026 | 5.18 | 5.33 | 5.09 | 5.19 | 5.19 | -0.57% | 93,326,708 |
| Feb 6, 2026 | 5.23 | 5.36 | 5.17 | 5.22 | 5.22 | 1.95% | 92,820,671 |
| Feb 5, 2026 | 5.82 | 5.89 | 5.10 | 5.12 | 5.12 | -13.37% | 168,303,951 |
| Feb 4, 2026 | 6.10 | 6.12 | 5.86 | 5.91 | 5.91 | -3.11% | 90,625,958 |
| Feb 3, 2026 | 6.65 | 6.65 | 6.00 | 6.10 | 6.10 | -8.41% | 78,489,033 |
| Feb 2, 2026 | 6.90 | 6.93 | 6.64 | 6.66 | 6.66 | -3.90% | 53,876,830 |
| Jan 30, 2026 | 7.14 | 7.19 | 6.91 | 6.93 | 6.93 | -4.28% | 44,001,322 |
| Jan 29, 2026 | 7.77 | 7.77 | 7.14 | 7.24 | 7.24 | -5.61% | 61,634,694 |
| Jan 28, 2026 | 7.71 | 7.81 | 7.54 | 7.67 | 7.67 | 2.82% | 48,241,122 |
| Jan 27, 2026 | 7.60 | 7.63 | 7.42 | 7.46 | 7.46 | -1.32% | 37,914,856 |
| Jan 26, 2026 | 7.62 | 7.76 | 7.54 | 7.56 | 7.56 | -0.79% | 29,241,368 |
| Jan 23, 2026 | 7.63 | 7.74 | 7.55 | 7.62 | 7.62 | -0.52% | 23,945,101 |
| Jan 22, 2026 | 7.73 | 7.80 | 7.58 | 7.66 | 7.66 | 3.93% | 40,690,657 |
| Jan 21, 2026 | 7.40 | 7.55 | 7.34 | 7.37 | 7.37 | 0.27% | 52,640,513 |
| Jan 20, 2026 | 7.35 | 7.43 | 7.28 | 7.35 | 7.35 | -2.39% | 44,182,614 |
| Jan 16, 2026 | 7.77 | 7.79 | 7.52 | 7.53 | 7.53 | -2.96% | 38,200,266 |
| Jan 15, 2026 | 7.92 | 7.98 | 7.63 | 7.76 | 7.76 | -1.77% | 48,349,675 |
| Jan 14, 2026 | 7.92 | 7.97 | 7.78 | 7.90 | 7.90 | -1.13% | 47,507,230 |
| Jan 13, 2026 | 8.17 | 8.31 | 7.96 | 7.99 | 7.99 | -2.44% | 46,924,648 |
| Jan 12, 2026 | 8.21 | 8.32 | 8.16 | 8.19 | 8.19 | -0.24% | 39,622,376 |
| Jan 9, 2026 | 8.47 | 8.59 | 8.17 | 8.21 | 8.21 | -2.26% | 39,625,531 |
| Jan 8, 2026 | 8.62 | 8.68 | 8.29 | 8.40 | 8.40 | -2.55% | 56,620,490 |
| Jan 7, 2026 | 8.80 | 9.07 | 8.54 | 8.62 | 8.62 | -1.93% | 63,485,665 |
| Jan 6, 2026 | 8.26 | 8.80 | 8.25 | 8.79 | 8.79 | 6.55% | 49,090,048 |