Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.29
-0.33 (-5.87%)
At close: Sep 23, 2026, 4:00 PM EDT
5.30
+0.01 (0.19%)
After-hours: Sep 23, 2026, 7:59 PM EDT
Snap Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.58 | 5.58 | 5.25 | 5.29 | 5.29 | -5.87% | 35,709,389 |
| Sep 22, 2026 | 5.78 | 5.84 | 5.60 | 5.62 | 5.62 | -1.40% | 25,707,976 |
| Sep 21, 2026 | 5.54 | 5.87 | 5.53 | 5.70 | 5.70 | 3.07% | 34,571,041 |
| Sep 18, 2026 | 5.64 | 5.65 | 5.51 | 5.53 | 5.53 | -2.12% | 28,392,025 |
| Sep 17, 2026 | 5.85 | 6.04 | 5.63 | 5.65 | 5.65 | -1.22% | 49,365,557 |
| Sep 16, 2026 | 5.85 | 5.88 | 5.67 | 5.72 | 5.72 | -1.89% | 34,683,475 |
| Sep 15, 2026 | 5.91 | 6.07 | 5.83 | 5.83 | 5.83 | -0.17% | 45,582,899 |
| Sep 14, 2026 | 5.73 | 5.93 | 5.60 | 5.84 | 5.84 | 2.82% | 29,506,579 |
| Sep 11, 2026 | 5.62 | 5.78 | 5.52 | 5.68 | 5.68 | 2.90% | 29,018,216 |
| Sep 10, 2026 | 5.24 | 5.55 | 5.22 | 5.52 | 5.52 | 3.95% | 40,316,288 |
| Sep 9, 2026 | 5.38 | 5.46 | 5.19 | 5.31 | 5.31 | -2.21% | 35,369,932 |
| Sep 8, 2026 | 5.44 | 5.51 | 5.40 | 5.43 | 5.43 | -0.73% | 20,941,616 |
| Sep 4, 2026 | 5.65 | 5.68 | 5.46 | 5.47 | 5.47 | -4.04% | 19,900,119 |
| Sep 3, 2026 | 5.70 | 6.04 | 5.68 | 5.70 | 5.70 | 1.97% | 37,372,805 |
| Sep 2, 2026 | 5.30 | 5.70 | 5.29 | 5.59 | 5.59 | 4.49% | 30,193,005 |
| Sep 1, 2026 | 5.44 | 5.47 | 5.28 | 5.35 | 5.35 | -3.60% | 30,633,050 |
| Aug 31, 2026 | 5.55 | 5.69 | 5.43 | 5.55 | 5.55 | 2.21% | 42,357,396 |
| Aug 28, 2026 | 5.35 | 5.59 | 5.33 | 5.43 | 5.43 | 1.88% | 27,207,317 |
| Aug 27, 2026 | 5.43 | 5.57 | 5.28 | 5.33 | 5.33 | -1.66% | 29,128,851 |
| Aug 26, 2026 | 5.97 | 6.00 | 5.32 | 5.42 | 5.42 | -8.45% | 68,782,236 |
| Aug 25, 2026 | 5.57 | 5.95 | 5.46 | 5.92 | 5.92 | 7.05% | 45,588,758 |
| Aug 24, 2026 | 5.21 | 5.56 | 5.17 | 5.53 | 5.53 | 5.53% | 43,659,543 |
| Aug 21, 2026 | 5.25 | 5.28 | 5.13 | 5.24 | 5.24 | 0.58% | 31,638,405 |
| Aug 20, 2026 | 5.21 | 5.30 | 5.05 | 5.21 | 5.21 | -0.57% | 28,615,335 |
| Aug 19, 2026 | 5.12 | 5.28 | 5.03 | 5.24 | 5.24 | 2.54% | 29,831,202 |
| Aug 18, 2026 | 5.20 | 5.31 | 5.10 | 5.11 | 5.11 | -1.35% | 25,310,433 |
| Aug 17, 2026 | 5.26 | 5.33 | 5.06 | 5.18 | 5.18 | -4.25% | 66,957,543 |
| Aug 14, 2026 | 5.37 | 5.55 | 5.27 | 5.41 | 5.41 | 2.08% | 33,792,870 |
| Aug 13, 2026 | 5.22 | 5.33 | 5.14 | 5.30 | 5.30 | 1.92% | 30,042,559 |
| Aug 12, 2026 | 5.47 | 5.51 | 5.19 | 5.20 | 5.20 | -5.63% | 27,612,593 |
| Aug 11, 2026 | 5.39 | 5.58 | 5.35 | 5.51 | 5.51 | 2.99% | 33,689,289 |
| Aug 10, 2026 | 5.28 | 5.40 | 5.26 | 5.35 | 5.35 | 0.38% | 29,258,024 |
| Aug 7, 2026 | 5.28 | 5.37 | 5.23 | 5.33 | 5.33 | 2.11% | 42,083,400 |
| Aug 6, 2026 | 5.20 | 5.42 | 5.18 | 5.22 | 5.22 | -2.06% | 31,262,280 |
| Aug 5, 2026 | 5.70 | 5.77 | 5.20 | 5.33 | 5.33 | -7.94% | 74,731,252 |
| Aug 4, 2026 | 5.33 | 5.82 | 5.27 | 5.79 | 5.79 | 14.88% | 88,306,511 |
| Aug 3, 2026 | 4.78 | 5.08 | 4.78 | 5.04 | 5.04 | 7.46% | 71,911,732 |
| Jul 31, 2026 | 4.66 | 4.73 | 4.59 | 4.69 | 4.69 | - | 33,835,487 |
| Jul 30, 2026 | 4.67 | 4.72 | 4.60 | 4.69 | 4.69 | -0.85% | 27,089,516 |
| Jul 29, 2026 | 4.75 | 4.90 | 4.72 | 4.73 | 4.73 | -0.84% | 24,657,570 |
| Jul 28, 2026 | 4.54 | 4.77 | 4.53 | 4.77 | 4.77 | 5.53% | 42,631,402 |
| Jul 27, 2026 | 4.41 | 4.56 | 4.40 | 4.52 | 4.52 | 3.91% | 30,261,994 |
| Jul 24, 2026 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | -1.36% | 27,369,854 |
| Jul 23, 2026 | 4.40 | 4.45 | 4.28 | 4.41 | 4.41 | -1.34% | 32,979,276 |
| Jul 22, 2026 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | -1.97% | 23,423,369 |
| Jul 21, 2026 | 4.53 | 4.64 | 4.51 | 4.56 | 4.56 | - | 21,100,621 |
| Jul 20, 2026 | 4.50 | 4.69 | 4.49 | 4.56 | 4.56 | 0.66% | 36,094,146 |
| Jul 17, 2026 | 4.60 | 4.65 | 4.43 | 4.53 | 4.53 | -3.41% | 39,409,142 |
| Jul 16, 2026 | 4.78 | 4.81 | 4.53 | 4.69 | 4.69 | -1.47% | 40,886,201 |
| Jul 15, 2026 | 4.75 | 4.88 | 4.74 | 4.76 | 4.76 | 1.71% | 42,156,414 |