Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.57
-0.10 (-1.85%)
May 19, 2026, 12:54 PM EDT - Market open
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.67 | 5.77 | 5.52 | 5.56 | - | -1.94% | 12,680,116 |
| May 18, 2026 | 5.52 | 5.71 | 5.46 | 5.67 | 5.67 | 2.53% | 44,525,748 |
| May 15, 2026 | 5.33 | 5.63 | 5.26 | 5.53 | 5.53 | 3.17% | 37,840,826 |
| May 14, 2026 | 5.46 | 5.52 | 5.18 | 5.36 | 5.36 | -4.46% | 56,667,911 |
| May 13, 2026 | 5.49 | 5.68 | 5.31 | 5.61 | 5.61 | 1.08% | 41,460,331 |
| May 12, 2026 | 5.70 | 5.75 | 5.44 | 5.55 | 5.55 | -3.48% | 44,663,448 |
| May 11, 2026 | 6.00 | 6.10 | 5.65 | 5.75 | 5.75 | -5.43% | 46,562,532 |
| May 8, 2026 | 5.91 | 6.09 | 5.71 | 6.08 | 6.08 | 1.67% | 40,082,028 |
| May 7, 2026 | 5.67 | 6.29 | 5.59 | 5.98 | 5.98 | -2.13% | 89,579,591 |
| May 6, 2026 | 6.20 | 6.22 | 6.01 | 6.11 | 6.11 | - | 75,434,205 |
| May 5, 2026 | 6.33 | 6.36 | 6.06 | 6.11 | 6.11 | -0.97% | 52,138,211 |
| May 4, 2026 | 6.24 | 6.30 | 6.13 | 6.17 | 6.17 | -1.91% | 35,756,136 |
| May 1, 2026 | 6.20 | 6.34 | 6.10 | 6.29 | 6.29 | 3.62% | 35,456,946 |
| Apr 30, 2026 | 6.02 | 6.10 | 5.88 | 6.07 | 6.07 | 1.51% | 34,214,640 |
| Apr 29, 2026 | 5.90 | 6.03 | 5.81 | 5.98 | 5.98 | 0.50% | 30,209,113 |
| Apr 28, 2026 | 6.00 | 6.14 | 5.93 | 5.95 | 5.95 | -1.82% | 31,773,616 |
| Apr 27, 2026 | 5.78 | 6.20 | 5.76 | 6.06 | 6.06 | 7.26% | 53,121,827 |
| Apr 24, 2026 | 5.59 | 5.69 | 5.48 | 5.65 | 5.65 | 1.44% | 32,743,694 |
| Apr 23, 2026 | 5.77 | 5.80 | 5.46 | 5.57 | 5.57 | -4.62% | 46,459,999 |
| Apr 22, 2026 | 5.73 | 5.94 | 5.70 | 5.84 | 5.84 | 3.55% | 32,960,256 |
| Apr 21, 2026 | 5.97 | 6.00 | 5.61 | 5.64 | 5.64 | -6.00% | 58,973,614 |
| Apr 20, 2026 | 5.98 | 6.05 | 5.81 | 6.00 | 6.00 | -0.50% | 47,457,563 |
| Apr 17, 2026 | 6.15 | 6.21 | 5.95 | 6.03 | 6.03 | 0.17% | 64,356,287 |
| Apr 16, 2026 | 6.13 | 6.21 | 5.94 | 6.02 | 6.02 | -0.33% | 78,804,700 |
| Apr 15, 2026 | 6.05 | 6.15 | 5.83 | 6.04 | 6.04 | 7.86% | 153,321,293 |
| Apr 14, 2026 | 5.24 | 5.64 | 5.22 | 5.60 | 5.60 | 8.74% | 84,852,624 |
| Apr 13, 2026 | 4.76 | 5.16 | 4.76 | 5.15 | 5.15 | 6.85% | 54,105,818 |
| Apr 10, 2026 | 5.04 | 5.16 | 4.74 | 4.82 | 4.82 | -2.63% | 52,405,373 |
| Apr 9, 2026 | 4.71 | 4.96 | 4.62 | 4.95 | 4.95 | 4.65% | 57,721,143 |
| Apr 8, 2026 | 5.03 | 5.08 | 4.71 | 4.73 | 4.73 | -1.46% | 60,098,146 |
| Apr 7, 2026 | 4.72 | 4.87 | 4.64 | 4.80 | 4.80 | 1.91% | 44,448,502 |
| Apr 6, 2026 | 4.64 | 4.85 | 4.57 | 4.71 | 4.71 | 1.73% | 52,168,584 |
| Apr 2, 2026 | 4.74 | 4.86 | 4.55 | 4.63 | 4.63 | -5.51% | 62,470,649 |
| Apr 1, 2026 | 4.62 | 4.92 | 4.61 | 4.90 | 4.90 | 6.52% | 77,491,894 |
| Mar 31, 2026 | 4.08 | 4.64 | 4.05 | 4.60 | 4.60 | 14.43% | 119,236,970 |
| Mar 30, 2026 | 3.94 | 4.15 | 3.89 | 4.02 | 4.02 | 2.29% | 87,662,632 |
| Mar 27, 2026 | 3.94 | 3.97 | 3.81 | 3.93 | 3.93 | -2.00% | 51,014,061 |
| Mar 26, 2026 | 4.42 | 4.50 | 3.90 | 4.01 | 4.01 | -10.69% | 104,488,749 |
| Mar 25, 2026 | 4.45 | 4.56 | 4.41 | 4.49 | 4.49 | 2.98% | 35,102,758 |
| Mar 24, 2026 | 4.49 | 4.49 | 4.31 | 4.36 | 4.36 | -3.33% | 35,646,606 |
| Mar 23, 2026 | 4.50 | 4.60 | 4.46 | 4.51 | 4.51 | 0.67% | 31,799,307 |
| Mar 20, 2026 | 4.55 | 4.58 | 4.42 | 4.48 | 4.48 | -1.75% | 32,799,032 |
| Mar 19, 2026 | 4.55 | 4.64 | 4.50 | 4.56 | 4.56 | -1.30% | 30,862,157 |
| Mar 18, 2026 | 4.58 | 4.74 | 4.56 | 4.62 | 4.62 | -0.65% | 29,590,893 |
| Mar 17, 2026 | 4.72 | 4.82 | 4.63 | 4.65 | 4.65 | -0.64% | 28,585,407 |
| Mar 16, 2026 | 4.62 | 4.70 | 4.55 | 4.68 | 4.68 | 2.63% | 39,344,346 |
| Mar 13, 2026 | 4.69 | 4.72 | 4.52 | 4.56 | 4.56 | -1.94% | 45,615,722 |
| Mar 12, 2026 | 4.78 | 4.94 | 4.64 | 4.65 | 4.65 | -4.32% | 47,032,957 |
| Mar 11, 2026 | 4.96 | 5.04 | 4.78 | 4.86 | 4.86 | -1.02% | 51,554,974 |
| Mar 10, 2026 | 5.15 | 5.16 | 4.87 | 4.91 | 4.91 | -4.29% | 58,639,972 |