Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
4.350
-0.060 (-1.36%)
At close: Jul 24, 2026, 4:00 PM EDT
4.350
0.00 (0.00%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Snap Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.69 | 5.76 | 5.58 | 5.73 | 5.73 | -0.52% | 32,998,794 |
| Jun 2, 2026 | 5.77 | 5.84 | 5.65 | 5.76 | 5.76 | -1.71% | 37,629,448 |
| Jun 1, 2026 | 5.79 | 5.99 | 5.79 | 5.86 | 5.86 | 2.63% | 41,108,569 |
| May 29, 2026 | 5.92 | 5.95 | 5.69 | 5.71 | 5.71 | -3.38% | 88,916,264 |
| May 28, 2026 | 5.87 | 5.95 | 5.74 | 5.91 | 5.91 | 0.51% | 25,245,463 |
| May 27, 2026 | 5.74 | 5.92 | 5.74 | 5.88 | 5.88 | 2.26% | 27,114,406 |
| May 26, 2026 | 5.66 | 5.84 | 5.63 | 5.75 | 5.75 | 0.52% | 25,619,748 |
| May 22, 2026 | 5.72 | 5.84 | 5.65 | 5.72 | 5.72 | 0.53% | 21,331,498 |
| May 21, 2026 | 5.54 | 5.89 | 5.49 | 5.69 | 5.69 | 1.25% | 30,915,921 |
| May 20, 2026 | 5.50 | 5.65 | 5.36 | 5.62 | 5.62 | 1.26% | 25,162,613 |
| May 19, 2026 | 5.67 | 5.77 | 5.48 | 5.55 | 5.55 | -2.12% | 31,526,772 |
| 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 |