Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
8.27
-0.06 (-0.72%)
At close: Sep 26, 2025, 4:00 PM EDT
8.28
+0.01 (0.12%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Snap Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.33 | 8.33 | 8.15 | 8.27 | 8.27 | -0.72% | 156,531,293 |
| Sep 25, 2025 | 8.26 | 8.35 | 8.05 | 8.33 | 8.33 | 1.34% | 247,117,076 |
| Sep 24, 2025 | 8.48 | 8.51 | 8.12 | 8.22 | 8.22 | -2.38% | 143,609,516 |
| Sep 23, 2025 | 8.59 | 8.86 | 8.32 | 8.42 | 8.42 | -1.29% | 148,525,548 |
| Sep 22, 2025 | 8.98 | 9.28 | 8.45 | 8.53 | 8.53 | 4.53% | 219,706,635 |
| Sep 19, 2025 | 8.47 | 8.48 | 8.03 | 8.16 | 8.16 | -3.32% | 194,706,918 |
| Sep 18, 2025 | 8.10 | 8.52 | 8.10 | 8.44 | 8.44 | 5.63% | 202,130,193 |
| Sep 17, 2025 | 7.79 | 8.25 | 7.73 | 7.99 | 7.99 | 3.23% | 155,373,211 |
| Sep 16, 2025 | 7.46 | 7.77 | 7.42 | 7.74 | 7.74 | 3.75% | 158,453,382 |
| Sep 15, 2025 | 7.27 | 7.64 | 7.27 | 7.46 | 7.46 | 1.63% | 141,471,253 |
| Sep 12, 2025 | 7.27 | 7.34 | 7.17 | 7.34 | 7.34 | 0.69% | 87,512,591 |
| Sep 11, 2025 | 7.08 | 7.40 | 7.07 | 7.29 | 7.29 | 3.40% | 107,121,124 |
| Sep 10, 2025 | 7.24 | 7.24 | 7.04 | 7.05 | 7.05 | -3.16% | 87,807,019 |
| Sep 9, 2025 | 7.19 | 7.33 | 7.13 | 7.28 | 7.28 | 0.83% | 91,546,545 |
| Sep 8, 2025 | 7.29 | 7.31 | 7.11 | 7.22 | 7.22 | -1.23% | 90,378,146 |
| Sep 5, 2025 | 7.20 | 7.33 | 7.08 | 7.31 | 7.31 | 3.10% | 102,087,221 |
| Sep 4, 2025 | 7.23 | 7.25 | 7.08 | 7.09 | 7.09 | -2.21% | 69,922,318 |
| Sep 3, 2025 | 7.42 | 7.64 | 7.20 | 7.25 | 7.25 | -1.09% | 90,896,586 |
| Sep 2, 2025 | 7.01 | 7.34 | 6.90 | 7.33 | 7.33 | 2.66% | 103,226,297 |
| Aug 29, 2025 | 7.12 | 7.33 | 7.09 | 7.14 | 7.14 | 0.56% | 78,002,356 |
| Aug 28, 2025 | 7.07 | 7.14 | 7.01 | 7.10 | 7.10 | 1.57% | 56,691,288 |
| Aug 27, 2025 | 7.01 | 7.07 | 6.99 | 6.99 | 6.99 | -0.43% | 32,303,314 |
| Aug 26, 2025 | 7.03 | 7.10 | 6.98 | 7.02 | 7.02 | 0.29% | 51,012,528 |
| Aug 25, 2025 | 7.15 | 7.19 | 6.99 | 7.00 | 7.00 | -2.78% | 58,008,874 |
| Aug 22, 2025 | 7.04 | 7.33 | 7.04 | 7.20 | 7.20 | 2.13% | 62,429,494 |
| Aug 21, 2025 | 7.10 | 7.12 | 7.03 | 7.05 | 7.05 | -1.54% | 43,238,425 |
| Aug 20, 2025 | 7.13 | 7.21 | 6.99 | 7.16 | 7.16 | -0.28% | 54,540,847 |
| Aug 19, 2025 | 7.39 | 7.41 | 7.14 | 7.18 | 7.18 | -2.18% | 45,204,050 |
| Aug 18, 2025 | 7.14 | 7.37 | 7.09 | 7.34 | 7.34 | 2.66% | 42,926,356 |
| Aug 15, 2025 | 7.12 | 7.30 | 7.10 | 7.15 | 7.15 | 0.99% | 46,882,359 |
| Aug 14, 2025 | 7.23 | 7.28 | 7.06 | 7.08 | 7.08 | -3.28% | 58,598,103 |
| Aug 13, 2025 | 7.28 | 7.35 | 7.20 | 7.32 | 7.32 | 0.69% | 53,643,262 |
| Aug 12, 2025 | 7.28 | 7.29 | 7.12 | 7.27 | 7.27 | 1.11% | 36,671,282 |
| Aug 11, 2025 | 7.44 | 7.47 | 7.16 | 7.19 | 7.19 | -2.97% | 51,644,624 |
| Aug 8, 2025 | 7.41 | 7.56 | 7.39 | 7.41 | 7.41 | -1.72% | 49,914,993 |
| Aug 7, 2025 | 7.81 | 7.94 | 7.45 | 7.54 | 7.54 | -3.08% | 82,788,312 |
| Aug 6, 2025 | 7.50 | 7.85 | 7.27 | 7.78 | 7.78 | -17.15% | 185,515,342 |
| Aug 5, 2025 | 9.49 | 9.55 | 9.22 | 9.39 | 9.39 | -0.84% | 73,950,163 |
| Aug 4, 2025 | 9.14 | 9.54 | 9.13 | 9.47 | 9.47 | 4.64% | 42,411,621 |
| Aug 1, 2025 | 9.15 | 9.20 | 8.88 | 9.05 | 9.05 | -4.03% | 37,654,533 |
| Jul 31, 2025 | 9.48 | 9.77 | 9.39 | 9.43 | 9.43 | 1.18% | 57,157,701 |
| Jul 30, 2025 | 9.35 | 9.43 | 9.20 | 9.32 | 9.32 | -0.11% | 32,154,328 |
| Jul 29, 2025 | 9.69 | 9.70 | 9.31 | 9.33 | 9.33 | -3.72% | 37,391,912 |
| Jul 28, 2025 | 9.88 | 9.90 | 9.56 | 9.69 | 9.69 | -0.82% | 51,322,213 |
| Jul 25, 2025 | 9.77 | 9.81 | 9.56 | 9.77 | 9.77 | 0.31% | 30,500,004 |
| Jul 24, 2025 | 10.07 | 10.08 | 9.69 | 9.74 | 9.74 | -3.28% | 38,228,154 |
| Jul 23, 2025 | 10.37 | 10.37 | 10.01 | 10.07 | 10.07 | -2.71% | 28,357,153 |
| Jul 22, 2025 | 9.96 | 10.41 | 9.89 | 10.35 | 10.35 | 4.76% | 38,765,883 |
| Jul 21, 2025 | 10.17 | 10.30 | 9.84 | 9.88 | 9.88 | -1.30% | 36,633,726 |
| Jul 18, 2025 | 9.92 | 10.07 | 9.85 | 10.01 | 10.01 | 1.01% | 28,026,569 |