Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.54
+0.32 (3.89%)
At close: Oct 3, 2025, 4:00 PM EDT
8.56
+0.02 (0.23%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20258.228.718.228.548.543.89%173,676,660
Oct 2, 20257.838.227.708.228.226.61%120,857,057
Oct 1, 20257.547.867.527.717.71-184,182,061
Sep 30, 20258.378.457.607.717.71-8.21%266,823,818
Sep 29, 20258.328.748.288.408.401.57%187,315,589
Sep 26, 20258.338.338.158.278.27-0.72%157,895,494
Sep 25, 20258.268.358.058.338.331.34%247,117,076
Sep 24, 20258.488.518.128.228.22-2.38%143,609,516
Sep 23, 20258.598.868.328.428.42-1.29%148,525,548
Sep 22, 20258.989.288.458.538.534.53%219,706,635
Sep 19, 20258.478.488.038.168.16-3.32%194,706,918
Sep 18, 20258.108.528.108.448.445.63%202,130,193
Sep 17, 20257.798.257.737.997.993.23%155,373,211
Sep 16, 20257.467.777.427.747.743.75%158,453,382
Sep 15, 20257.277.647.277.467.461.63%141,471,253
Sep 12, 20257.277.347.177.347.340.69%87,512,591
Sep 11, 20257.087.407.077.297.293.40%107,121,124
Sep 10, 20257.247.247.047.057.05-3.16%87,807,019
Sep 9, 20257.197.337.137.287.280.83%91,546,545
Sep 8, 20257.297.317.117.227.22-1.23%90,378,146
Sep 5, 20257.207.337.087.317.313.10%102,087,221
Sep 4, 20257.237.257.087.097.09-2.21%69,922,318
Sep 3, 20257.427.647.207.257.25-1.09%90,896,586
Sep 2, 20257.017.346.907.337.332.66%103,226,297
Aug 29, 20257.127.337.097.147.140.56%78,002,356
Aug 28, 20257.077.147.017.107.101.57%56,691,288
Aug 27, 20257.017.076.996.996.99-0.43%32,303,314
Aug 26, 20257.037.106.987.027.020.29%51,012,528
Aug 25, 20257.157.196.997.007.00-2.78%58,008,874
Aug 22, 20257.047.337.047.207.202.13%62,429,494
Aug 21, 20257.107.127.037.057.05-1.54%43,238,425
Aug 20, 20257.137.216.997.167.16-0.28%54,540,847
Aug 19, 20257.397.417.147.187.18-2.18%45,204,050
Aug 18, 20257.147.377.097.347.342.66%42,926,356
Aug 15, 20257.127.307.107.157.150.99%46,882,359
Aug 14, 20257.237.287.067.087.08-3.28%58,598,103
Aug 13, 20257.287.357.207.327.320.69%53,643,262
Aug 12, 20257.287.297.127.277.271.11%36,671,282
Aug 11, 20257.447.477.167.197.19-2.97%51,644,624
Aug 8, 20257.417.567.397.417.41-1.72%49,914,993
Aug 7, 20257.817.947.457.547.54-3.08%82,788,312
Aug 6, 20257.507.857.277.787.78-17.15%185,515,342
Aug 5, 20259.499.559.229.399.39-0.84%73,950,163
Aug 4, 20259.149.549.139.479.474.64%42,411,621
Aug 1, 20259.159.208.889.059.05-4.03%37,654,533
Jul 31, 20259.489.779.399.439.431.18%57,157,701
Jul 30, 20259.359.439.209.329.32-0.11%32,154,328
Jul 29, 20259.699.709.319.339.33-3.72%37,391,912
Jul 28, 20259.889.909.569.699.69-0.82%51,322,213
Jul 25, 20259.779.819.569.779.770.31%30,500,004