Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.45
+0.11 (2.06%)
At close: Nov 2, 2026, 4:00 PM EST
5.45
0.00 (0.00%)
Pre-market: Nov 3, 2026, 7:32 AM EST
Snap Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.38 | 5.65 | 5.33 | 5.45 | 5.45 | 2.06% | 39,409,198 |
| Oct 30, 2026 | 5.46 | 5.49 | 5.21 | 5.34 | 5.34 | -5.99% | 49,976,394 |
| Oct 29, 2026 | 5.79 | 5.86 | 5.61 | 5.68 | 5.68 | -4.70% | 45,086,812 |
| Oct 28, 2026 | 6.04 | 6.14 | 5.85 | 5.96 | 5.96 | -1.97% | 34,779,748 |
| Oct 27, 2026 | 6.34 | 6.37 | 6.00 | 6.08 | 6.08 | -4.10% | 38,868,940 |
| Oct 26, 2026 | 6.27 | 6.36 | 6.00 | 6.34 | 6.34 | - | 44,251,607 |
| Oct 23, 2026 | 6.29 | 6.40 | 6.21 | 6.34 | 6.34 | -0.16% | 23,403,227 |
| Oct 22, 2026 | 6.18 | 6.59 | 6.16 | 6.35 | 6.35 | - | 56,964,268 |
| Oct 21, 2026 | 6.36 | 6.49 | 6.26 | 6.35 | 6.35 | -0.47% | 37,710,650 |
| Oct 20, 2026 | 6.28 | 6.51 | 6.19 | 6.38 | 6.38 | 1.75% | 47,779,626 |
| Oct 19, 2026 | 6.09 | 6.36 | 6.05 | 6.27 | 6.27 | 2.28% | 33,694,041 |
| Oct 16, 2026 | 6.45 | 6.48 | 6.01 | 6.13 | 6.13 | -4.81% | 31,679,246 |
| Oct 15, 2026 | 5.93 | 6.45 | 5.87 | 6.44 | 6.44 | 5.57% | 39,445,918 |
| Oct 14, 2026 | 6.36 | 6.55 | 5.97 | 6.10 | 6.10 | -6.01% | 43,488,022 |
| Oct 13, 2026 | 6.48 | 6.85 | 6.46 | 6.49 | 6.49 | -0.61% | 52,333,821 |
| Oct 12, 2026 | 6.38 | 6.64 | 6.27 | 6.53 | 6.53 | 4.82% | 46,091,615 |
| Oct 9, 2026 | 6.00 | 6.35 | 5.95 | 6.23 | 6.23 | 6.31% | 48,903,895 |
| Oct 8, 2026 | 5.75 | 5.88 | 5.73 | 5.86 | 5.86 | 0.86% | 31,456,750 |
| Oct 7, 2026 | 5.70 | 5.90 | 5.65 | 5.81 | 5.81 | 0.52% | 28,468,755 |
| Oct 6, 2026 | 5.70 | 5.88 | 5.61 | 5.78 | 5.78 | 3.03% | 32,502,677 |
| Oct 5, 2026 | 5.59 | 5.76 | 5.56 | 5.61 | 5.61 | 0.54% | 23,417,030 |
| Oct 2, 2026 | 5.72 | 5.79 | 5.47 | 5.58 | 5.58 | -1.24% | 29,490,370 |
| Oct 1, 2026 | 5.48 | 5.66 | 5.35 | 5.65 | 5.65 | 4.63% | 46,313,179 |
| Sep 30, 2026 | 5.44 | 5.69 | 5.39 | 5.40 | 5.40 | 1.12% | 39,671,264 |
| Sep 29, 2026 | 5.30 | 5.35 | 5.18 | 5.34 | 5.34 | 2.30% | 22,116,860 |
| Sep 28, 2026 | 5.29 | 5.39 | 5.19 | 5.22 | 5.22 | -3.69% | 27,226,034 |
| Sep 25, 2026 | 5.42 | 5.52 | 5.38 | 5.42 | 5.42 | -0.18% | 20,206,561 |
| Sep 24, 2026 | 5.23 | 5.43 | 5.23 | 5.43 | 5.43 | 2.65% | 27,559,000 |
| 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 |