Snap Inc. Class A Common Stock (SNAP)
5.2950
+0.0050 (0.09%)
NYSE · Last Trade: Sep 24th, 1:53 PM EDT
Historical Prices For Snap Inc. Class A Common Stock (SNAP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/23/2026 | 5.58 | 5.58 | 5.25 | 5.29 | 35,965,466 | 5.29 |
| 9/22/2026 | 5.78 | 5.84 | 5.60 | 5.62 | 25,784,652 | 5.62 |
| 9/21/2026 | 5.54 | 5.87 | 5.53 | 5.70 | 35,009,120 | 5.70 |
| 9/18/2026 | 5.64 | 5.65 | 5.51 | 5.53 | 29,652,840 | 5.53 |
| 9/17/2026 | 5.85 | 6.04 | 5.63 | 5.65 | 49,639,388 | 5.65 |
| 9/16/2026 | 5.85 | 5.88 | 5.67 | 5.72 | 34,984,257 | 5.72 |
| 9/15/2026 | 5.91 | 6.07 | 5.83 | 5.83 | 46,404,722 | 5.83 |
| 9/14/2026 | 5.73 | 5.93 | 5.60 | 5.84 | 29,547,313 | 5.84 |
| 9/11/2026 | 5.62 | 5.78 | 5.52 | 5.68 | 29,156,051 | 5.68 |
| 9/10/2026 | 5.24 | 5.55 | 5.21 | 5.52 | 40,536,941 | 5.52 |
| 9/09/2026 | 5.38 | 5.46 | 5.19 | 5.31 | 35,878,240 | 5.31 |
| 9/08/2026 | 5.44 | 5.51 | 5.40 | 5.43 | 21,150,619 | 5.43 |
| 9/04/2026 | 5.65 | 5.68 | 5.46 | 5.47 | 20,163,542 | 5.47 |
| 9/03/2026 | 5.70 | 6.04 | 5.68 | 5.70 | 37,495,198 | 5.70 |
| 9/02/2026 | 5.30 | 5.70 | 5.29 | 5.59 | 30,320,672 | 5.59 |
| 9/01/2026 | 5.44 | 5.47 | 5.28 | 5.35 | 30,712,180 | 5.35 |
| 8/31/2026 | 5.55 | 5.69 | 5.43 | 5.55 | 42,429,474 | 5.55 |
| 8/28/2026 | 5.35 | 5.59 | 5.33 | 5.43 | 27,278,192 | 5.43 |
| 8/27/2026 | 5.43 | 5.57 | 5.28 | 5.33 | 30,963,939 | 5.33 |
| 8/26/2026 | 5.97 | 6.00 | 5.32 | 5.42 | 69,372,408 | 5.42 |
| 8/25/2026 | 5.57 | 5.95 | 5.46 | 5.92 | 46,261,595 | 5.92 |
| 8/24/2026 | 5.21 | 5.56 | 5.17 | 5.53 | 43,847,074 | 5.53 |
| 8/21/2026 | 5.25 | 5.28 | 5.13 | 5.24 | 31,732,428 | 5.24 |
| 8/20/2026 | 5.21 | 5.30 | 5.05 | 5.21 | 28,701,677 | 5.21 |
| 8/19/2026 | 5.12 | 5.28 | 5.03 | 5.24 | 29,972,082 | 5.24 |
| 8/18/2026 | 5.20 | 5.31 | 5.10 | 5.11 | 25,553,706 | 5.11 |
| 8/17/2026 | 5.26 | 5.33 | 5.06 | 5.18 | 67,854,657 | 5.18 |
| 8/14/2026 | 5.37 | 5.55 | 5.27 | 5.41 | 33,881,729 | 5.41 |
| 8/13/2026 | 5.22 | 5.33 | 5.14 | 5.30 | 30,876,722 | 5.30 |
| 8/12/2026 | 5.47 | 5.51 | 5.19 | 5.20 | 30,528,029 | 5.20 |
| 8/11/2026 | 5.39 | 5.58 | 5.34 | 5.51 | 33,766,723 | 5.51 |
| 8/10/2026 | 5.28 | 5.40 | 5.26 | 5.35 | 29,374,091 | 5.35 |
| 8/07/2026 | 5.28 | 5.37 | 5.22 | 5.33 | 42,440,258 | 5.33 |
| 8/06/2026 | 5.20 | 5.42 | 5.18 | 5.22 | 32,014,098 | 5.22 |
| 8/05/2026 | 5.70 | 5.77 | 5.20 | 5.33 | 75,241,546 | 5.33 |
| 8/04/2026 | 5.33 | 5.82 | 5.27 | 5.79 | 88,667,893 | 5.79 |
| 8/03/2026 | 4.78 | 5.08 | 4.78 | 5.04 | 90,958,569 | 5.04 |
| 7/31/2026 | 4.66 | 4.73 | 4.59 | 4.69 | 34,047,104 | 4.69 |
| 7/30/2026 | 4.67 | 4.72 | 4.60 | 4.69 | 27,160,423 | 4.69 |
| 7/29/2026 | 4.75 | 4.89 | 4.71 | 4.73 | 24,766,790 | 4.73 |
| 7/28/2026 | 4.54 | 4.77 | 4.53 | 4.77 | 42,686,850 | 4.77 |
| 7/27/2026 | 4.41 | 4.56 | 4.40 | 4.52 | 30,321,426 | 4.52 |
| 7/24/2026 | 4.45 | 4.50 | 4.31 | 4.35 | 27,497,039 | 4.35 |
| 7/23/2026 | 4.40 | 4.45 | 4.28 | 4.41 | 33,149,766 | 4.41 |
| 7/22/2026 | 4.56 | 4.57 | 4.44 | 4.47 | 23,516,794 | 4.47 |
| 7/21/2026 | 4.53 | 4.63 | 4.51 | 4.56 | 21,807,845 | 4.56 |
| 7/20/2026 | 4.50 | 4.69 | 4.49 | 4.56 | 36,316,100 | 4.56 |
| 7/17/2026 | 4.60 | 4.64 | 4.43 | 4.53 | 42,844,242 | 4.53 |
| 7/16/2026 | 4.78 | 4.81 | 4.53 | 4.69 | 40,967,875 | 4.69 |
| 7/15/2026 | 4.74 | 4.88 | 4.74 | 4.76 | 42,334,910 | 4.76 |
| 7/14/2026 | 4.60 | 4.71 | 4.57 | 4.68 | 29,929,086 | 4.68 |
| 7/13/2026 | 4.70 | 4.78 | 4.64 | 4.66 | 25,891,575 | 4.66 |
| 7/10/2026 | 4.77 | 4.87 | 4.64 | 4.68 | 28,282,107 | 4.68 |
| 7/09/2026 | 4.57 | 4.70 | 4.50 | 4.70 | 26,243,751 | 4.70 |
| 7/08/2026 | 4.59 | 4.65 | 4.51 | 4.63 | 30,910,807 | 4.63 |
| 7/07/2026 | 4.78 | 4.81 | 4.61 | 4.65 | 36,903,670 | 4.65 |
| 7/06/2026 | 4.82 | 4.88 | 4.71 | 4.75 | 29,602,509 | 4.75 |
| 7/02/2026 | 4.74 | 4.87 | 4.74 | 4.84 | 37,376,863 | 4.84 |
| 7/01/2026 | 4.52 | 4.83 | 4.50 | 4.75 | 50,427,505 | 4.75 |
| 6/30/2026 | 4.40 | 4.48 | 4.35 | 4.44 | 37,257,665 | 4.44 |
| 6/29/2026 | 4.53 | 4.55 | 4.37 | 4.42 | 63,316,673 | 4.42 |
| 6/26/2026 | 4.32 | 4.43 | 4.27 | 4.41 | 42,021,432 | 4.41 |
| 6/25/2026 | 4.50 | 4.51 | 4.28 | 4.34 | 45,218,061 | 4.34 |
| 6/24/2026 | 4.44 | 4.57 | 4.34 | 4.53 | 42,883,221 | 4.53 |