Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.12
-0.79 (-13.37%)
At close: Feb 5, 2026, 4:00 PM EST
5.24
+0.12 (2.34%)
Pre-market: Feb 6, 2026, 8:33 AM EST
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.17 | 8.36 | 8.13 | 8.25 | 8.25 | 1.48% | 41,095,387 |
| Jan 2, 2026 | 8.23 | 8.24 | 7.95 | 8.13 | 8.13 | 0.74% | 34,513,226 |
| Dec 31, 2025 | 8.05 | 8.20 | 8.01 | 8.07 | 8.07 | - | 23,424,817 |
| Dec 30, 2025 | 7.88 | 8.10 | 7.84 | 8.07 | 8.07 | 2.41% | 28,027,380 |
| Dec 29, 2025 | 7.76 | 7.95 | 7.73 | 7.88 | 7.88 | 0.25% | 23,767,264 |
| Dec 26, 2025 | 7.85 | 7.91 | 7.81 | 7.86 | 7.86 | 0.13% | 12,359,978 |
| Dec 24, 2025 | 7.80 | 7.89 | 7.74 | 7.85 | 7.85 | 0.51% | 10,508,138 |
| Dec 23, 2025 | 7.84 | 7.86 | 7.74 | 7.81 | 7.81 | -1.64% | 22,526,284 |
| Dec 22, 2025 | 7.60 | 7.96 | 7.60 | 7.94 | 7.94 | 4.89% | 36,700,230 |
| Dec 19, 2025 | 7.60 | 7.61 | 7.44 | 7.57 | 7.57 | -0.79% | 42,543,324 |
| Dec 18, 2025 | 7.61 | 7.81 | 7.53 | 7.63 | 7.63 | 1.73% | 42,644,601 |
| Dec 17, 2025 | 7.28 | 7.75 | 7.28 | 7.50 | 7.50 | 1.76% | 61,974,597 |
| Dec 16, 2025 | 7.25 | 7.40 | 7.12 | 7.37 | 7.37 | 1.52% | 49,031,524 |
| Dec 15, 2025 | 7.34 | 7.44 | 7.19 | 7.26 | 7.26 | -0.68% | 42,391,071 |
| Dec 12, 2025 | 7.66 | 7.68 | 7.30 | 7.31 | 7.31 | -4.32% | 38,344,882 |
| Dec 11, 2025 | 7.80 | 7.89 | 7.62 | 7.64 | 7.64 | -3.54% | 28,110,184 |
| Dec 10, 2025 | 7.83 | 7.95 | 7.65 | 7.92 | 7.92 | - | 34,068,080 |
| Dec 9, 2025 | 7.97 | 7.99 | 7.85 | 7.92 | 7.92 | -1.37% | 22,753,420 |
| Dec 8, 2025 | 7.94 | 8.04 | 7.82 | 8.03 | 8.03 | 1.52% | 33,689,673 |
| Dec 5, 2025 | 7.75 | 8.00 | 7.70 | 7.91 | 7.91 | 1.93% | 33,603,073 |
| Dec 4, 2025 | 7.77 | 7.83 | 7.64 | 7.76 | 7.76 | 1.31% | 31,167,929 |
| Dec 3, 2025 | 7.62 | 7.70 | 7.55 | 7.66 | 7.66 | 0.52% | 25,600,619 |
| Dec 2, 2025 | 7.67 | 7.68 | 7.53 | 7.62 | 7.62 | -0.26% | 28,274,034 |
| Dec 1, 2025 | 7.58 | 7.70 | 7.49 | 7.64 | 7.64 | -0.52% | 46,357,026 |
| Nov 28, 2025 | 7.65 | 7.69 | 7.57 | 7.68 | 7.68 | 0.92% | 40,363,675 |
| Nov 26, 2025 | 7.67 | 7.74 | 7.59 | 7.61 | 7.61 | -0.39% | 29,850,386 |
| Nov 25, 2025 | 7.69 | 7.76 | 7.59 | 7.64 | 7.64 | -0.52% | 31,509,842 |
| Nov 24, 2025 | 7.73 | 7.80 | 7.62 | 7.68 | 7.68 | -0.13% | 36,937,402 |