Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.29
+0.07 (0.85%)
May 9, 2025, 1:25 PM - Market open
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.36 | 8.63 | 8.24 | 8.29 | - | 0.79% | 15,127,436 |
| May 8, 2025 | 8.29 | 8.36 | 8.07 | 8.22 | 8.22 | 1.11% | 46,129,000 |
| May 7, 2025 | 8.40 | 8.41 | 7.92 | 8.13 | 8.13 | -2.75% | 34,256,255 |
| May 6, 2025 | 8.46 | 8.57 | 8.34 | 8.36 | 8.36 | -2.22% | 32,096,438 |
| May 5, 2025 | 8.37 | 8.68 | 8.36 | 8.55 | 8.55 | 1.18% | 43,996,734 |
| May 2, 2025 | 7.87 | 8.48 | 7.84 | 8.45 | 8.45 | 7.92% | 79,162,154 |
| May 1, 2025 | 8.01 | 8.14 | 7.80 | 7.83 | 7.83 | -1.63% | 75,366,773 |
| Apr 30, 2025 | 7.77 | 7.98 | 7.47 | 7.96 | 7.96 | -12.43% | 151,470,113 |
| Apr 29, 2025 | 8.83 | 9.23 | 8.82 | 9.09 | 9.09 | 2.94% | 105,509,908 |
| Apr 28, 2025 | 8.55 | 9.01 | 8.55 | 8.83 | 8.83 | 3.40% | 53,515,554 |
| Apr 25, 2025 | 8.45 | 8.68 | 8.40 | 8.54 | 8.54 | 2.52% | 32,816,074 |
| Apr 24, 2025 | 8.05 | 8.44 | 8.04 | 8.33 | 8.33 | 4.39% | 33,721,641 |
| Apr 23, 2025 | 8.10 | 8.25 | 7.83 | 7.98 | 7.98 | 1.66% | 35,707,065 |
| Apr 22, 2025 | 7.66 | 7.92 | 7.63 | 7.85 | 7.85 | 3.15% | 25,279,539 |
| Apr 21, 2025 | 7.76 | 7.87 | 7.50 | 7.61 | 7.61 | -3.43% | 27,528,876 |
| Apr 17, 2025 | 7.66 | 7.95 | 7.65 | 7.88 | 7.88 | 1.81% | 32,083,703 |
| Apr 16, 2025 | 7.75 | 7.88 | 7.59 | 7.74 | 7.74 | -1.65% | 34,484,170 |
| Apr 15, 2025 | 7.90 | 8.03 | 7.71 | 7.87 | 7.87 | -0.51% | 25,136,134 |
| Apr 14, 2025 | 8.18 | 8.24 | 7.77 | 7.91 | 7.91 | -0.63% | 26,061,419 |
| Apr 11, 2025 | 7.80 | 8.10 | 7.67 | 7.96 | 7.96 | 1.66% | 28,420,798 |
| Apr 10, 2025 | 8.46 | 8.61 | 7.74 | 7.83 | 7.83 | -11.22% | 43,912,398 |
| Apr 9, 2025 | 7.17 | 8.91 | 7.11 | 8.82 | 8.82 | 21.99% | 68,606,611 |
| Apr 8, 2025 | 7.97 | 8.10 | 7.08 | 7.23 | 7.23 | -6.47% | 48,519,060 |
| Apr 7, 2025 | 7.79 | 8.49 | 7.46 | 7.73 | 7.73 | -3.98% | 54,810,697 |
| Apr 4, 2025 | 7.74 | 8.29 | 7.66 | 8.05 | 8.05 | 0.37% | 48,737,580 |
| Apr 3, 2025 | 8.42 | 8.48 | 7.97 | 8.02 | 8.02 | -9.68% | 50,832,965 |
| Apr 2, 2025 | 8.63 | 9.11 | 8.60 | 8.88 | 8.88 | -0.56% | 34,093,864 |
| Apr 1, 2025 | 8.74 | 9.11 | 8.67 | 8.93 | 8.93 | 2.53% | 24,639,751 |
| Mar 31, 2025 | 8.64 | 8.75 | 8.31 | 8.71 | 8.71 | -2.02% | 23,438,434 |
| Mar 28, 2025 | 9.13 | 9.21 | 8.81 | 8.89 | 8.89 | -3.05% | 20,197,785 |
| Mar 27, 2025 | 9.28 | 9.34 | 9.14 | 9.17 | 9.17 | -2.55% | 21,307,310 |
| Mar 26, 2025 | 9.66 | 9.68 | 9.26 | 9.41 | 9.41 | -2.28% | 22,389,684 |
| Mar 25, 2025 | 9.59 | 9.70 | 9.42 | 9.63 | 9.63 | 0.94% | 20,013,497 |
| Mar 24, 2025 | 9.55 | 9.67 | 9.39 | 9.54 | 9.54 | 2.25% | 21,246,286 |
| Mar 21, 2025 | 9.14 | 9.36 | 9.10 | 9.33 | 9.33 | 1.08% | 37,538,461 |
| Mar 20, 2025 | 9.02 | 9.59 | 8.99 | 9.23 | 9.23 | 2.10% | 59,659,154 |
| Mar 19, 2025 | 8.75 | 9.22 | 8.75 | 9.04 | 9.04 | 3.55% | 37,970,086 |
| Mar 18, 2025 | 8.91 | 9.07 | 8.66 | 8.73 | 8.73 | -2.89% | 25,183,065 |
| Mar 17, 2025 | 8.70 | 9.10 | 8.66 | 8.99 | 8.99 | 4.05% | 26,734,875 |
| Mar 14, 2025 | 8.58 | 8.68 | 8.46 | 8.64 | 8.64 | 3.23% | 26,363,234 |
| Mar 13, 2025 | 8.85 | 8.87 | 8.34 | 8.37 | 8.37 | -5.85% | 30,348,416 |
| Mar 12, 2025 | 9.04 | 9.14 | 8.78 | 8.89 | 8.89 | 0.34% | 34,670,336 |
| Mar 11, 2025 | 9.00 | 9.19 | 8.82 | 8.86 | 8.86 | -2.42% | 34,704,323 |
| Mar 10, 2025 | 9.49 | 9.59 | 9.05 | 9.08 | 9.08 | -6.58% | 25,353,440 |
| Mar 7, 2025 | 9.52 | 9.84 | 9.36 | 9.72 | 9.72 | 1.25% | 22,471,782 |
| Mar 6, 2025 | 9.63 | 9.93 | 9.52 | 9.60 | 9.60 | -1.94% | 22,203,689 |
| Mar 5, 2025 | 9.62 | 9.84 | 9.51 | 9.79 | 9.79 | 1.98% | 17,542,239 |
| Mar 4, 2025 | 9.60 | 9.86 | 9.24 | 9.60 | 9.60 | -1.74% | 27,931,817 |
| Mar 3, 2025 | 10.32 | 10.38 | 9.76 | 9.77 | 9.77 | -4.68% | 22,076,090 |
| Feb 28, 2025 | 9.97 | 10.26 | 9.86 | 10.25 | 10.25 | 2.60% | 21,464,777 |