Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.41
+0.11 (2.08%)
At close: Aug 14, 2026, 4:00 PM EDT
5.41
0.00 (0.00%)
After-hours: Aug 14, 2026, 6:10 PM EDT
Snap Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4.60 | 4.71 | 4.57 | 4.68 | 4.68 | 0.43% | 29,871,478 |
| Jul 13, 2026 | 4.70 | 4.78 | 4.64 | 4.66 | 4.66 | -0.43% | 25,854,612 |
| Jul 10, 2026 | 4.77 | 4.87 | 4.64 | 4.68 | 4.68 | -0.43% | 28,212,301 |
| Jul 9, 2026 | 4.57 | 4.70 | 4.50 | 4.70 | 4.70 | 1.51% | 26,094,588 |
| Jul 8, 2026 | 4.59 | 4.65 | 4.51 | 4.63 | 4.63 | -0.43% | 30,874,571 |
| Jul 7, 2026 | 4.78 | 4.81 | 4.61 | 4.65 | 4.65 | -2.11% | 36,728,147 |
| Jul 6, 2026 | 4.82 | 4.88 | 4.71 | 4.75 | 4.75 | -1.86% | 29,553,367 |
| Jul 2, 2026 | 4.74 | 4.87 | 4.74 | 4.84 | 4.84 | 1.89% | 37,155,691 |
| Jul 1, 2026 | 4.52 | 4.83 | 4.51 | 4.75 | 4.75 | 6.98% | 50,237,224 |
| Jun 30, 2026 | 4.40 | 4.48 | 4.35 | 4.44 | 4.44 | 0.45% | 37,102,558 |
| Jun 29, 2026 | 4.53 | 4.55 | 4.37 | 4.42 | 4.42 | 0.23% | 63,049,165 |
| Jun 26, 2026 | 4.32 | 4.43 | 4.27 | 4.41 | 4.41 | 1.61% | 41,853,687 |
| Jun 25, 2026 | 4.50 | 4.51 | 4.28 | 4.34 | 4.34 | -4.19% | 45,145,037 |
| Jun 24, 2026 | 4.44 | 4.57 | 4.35 | 4.53 | 4.53 | 1.57% | 42,621,216 |
| Jun 23, 2026 | 4.53 | 4.65 | 4.42 | 4.46 | 4.46 | -3.67% | 45,992,856 |
| Jun 22, 2026 | 4.60 | 4.81 | 4.52 | 4.63 | 4.63 | -0.64% | 48,311,011 |
| Jun 18, 2026 | 4.71 | 4.80 | 4.63 | 4.66 | 4.66 | -1.69% | 59,557,241 |
| Jun 17, 2026 | 5.07 | 5.07 | 4.70 | 4.74 | 4.74 | -8.14% | 70,914,249 |
| Jun 16, 2026 | 5.72 | 5.94 | 5.10 | 5.16 | 5.16 | -9.63% | 96,725,335 |
| Jun 15, 2026 | 5.39 | 5.74 | 5.38 | 5.71 | 5.71 | 8.56% | 46,937,035 |
| Jun 12, 2026 | 5.37 | 5.42 | 5.16 | 5.26 | 5.26 | -1.31% | 31,680,387 |
| Jun 11, 2026 | 5.32 | 5.34 | 5.11 | 5.33 | 5.33 | -0.93% | 31,978,561 |
| Jun 10, 2026 | 5.49 | 5.52 | 5.31 | 5.38 | 5.38 | -3.76% | 33,673,557 |
| Jun 9, 2026 | 5.67 | 5.78 | 5.27 | 5.59 | 5.59 | -1.06% | 40,795,050 |
| Jun 8, 2026 | 5.79 | 5.79 | 5.49 | 5.65 | 5.65 | -1.91% | 41,902,986 |
| Jun 5, 2026 | 6.08 | 6.18 | 5.74 | 5.76 | 5.76 | -5.11% | 36,279,607 |
| Jun 4, 2026 | 5.79 | 6.19 | 5.76 | 6.07 | 6.07 | 5.93% | 59,170,435 |