Skip to main content
Snap Inc. (SNAP)
NYSE: SNAP · Real-Time Price · USD
5.13
-0.03 (-0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
5.12
-0.01 (-0.20%)
After-hours: Mar 9, 2026, 7:58 PM EDT

Snap Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.075.174.935.135.13-0.58%34,270,309
Mar 6, 20265.265.305.075.165.16-3.37%30,971,124
Mar 5, 20265.395.525.225.345.34-0.56%33,536,089
Mar 4, 20265.305.485.235.375.372.29%33,325,972
Mar 3, 20265.105.285.005.255.25-0.19%33,024,895
Mar 2, 20265.035.275.035.265.260.96%32,182,648
Feb 27, 20265.135.225.035.215.21-0.95%37,164,090
Feb 26, 20265.075.305.045.265.263.75%36,927,656
Feb 25, 20265.035.084.945.075.072.01%26,233,615
Feb 24, 20264.945.054.914.974.970.81%29,842,563
Feb 23, 20265.085.174.894.934.93-4.09%37,961,445
Feb 20, 20264.945.204.905.145.142.80%40,627,822
Feb 19, 20264.845.014.775.005.002.46%45,740,633
Feb 18, 20264.744.964.654.884.883.17%47,878,705
Feb 17, 20264.804.874.664.734.73-2.07%57,458,649
Feb 13, 20264.774.934.754.834.830.21%43,962,840
Feb 12, 20265.015.014.724.824.82-3.41%76,375,030
Feb 11, 20265.225.224.984.994.99-4.59%72,349,422
Feb 10, 20265.375.455.215.235.230.77%86,143,338
Feb 9, 20265.185.335.095.195.19-0.57%93,326,708
Feb 6, 20265.235.365.175.225.221.95%92,820,671
Feb 5, 20265.825.895.105.125.12-13.37%168,303,951
Feb 4, 20266.106.125.865.915.91-3.11%90,625,958
Feb 3, 20266.656.656.006.106.10-8.41%78,489,033
Feb 2, 20266.906.936.646.666.66-3.90%53,876,830
Jan 30, 20267.147.196.916.936.93-4.28%44,001,322
Jan 29, 20267.777.777.147.247.24-5.61%61,634,694
Jan 28, 20267.717.817.547.677.672.82%48,241,122
Jan 27, 20267.607.637.427.467.46-1.32%37,914,856
Jan 26, 20267.627.767.547.567.56-0.79%29,241,368
Jan 23, 20267.637.747.557.627.62-0.52%23,945,101
Jan 22, 20267.737.807.587.667.663.93%40,690,657
Jan 21, 20267.407.557.347.377.370.27%52,640,513
Jan 20, 20267.357.437.287.357.35-2.39%44,182,614
Jan 16, 20267.777.797.527.537.53-2.96%38,200,266
Jan 15, 20267.927.987.637.767.76-1.77%48,349,675
Jan 14, 20267.927.977.787.907.90-1.13%47,507,230
Jan 13, 20268.178.317.967.997.99-2.44%46,924,648
Jan 12, 20268.218.328.168.198.19-0.24%39,622,376
Jan 9, 20268.478.598.178.218.21-2.26%39,625,531
Jan 8, 20268.628.688.298.408.40-2.55%56,620,490
Jan 7, 20268.809.078.548.628.62-1.93%63,485,665
Jan 6, 20268.268.808.258.798.796.55%49,090,048
Jan 5, 20268.178.368.138.258.251.48%41,095,387
Jan 2, 20268.238.247.958.138.130.74%34,513,226
Dec 31, 20258.058.208.018.078.07-23,424,817
Dec 30, 20257.888.107.848.078.072.41%28,027,380
Dec 29, 20257.767.957.737.887.880.25%23,767,264
Dec 26, 20257.857.917.817.867.860.13%12,359,978
Dec 24, 20257.807.897.747.857.850.51%10,508,138
Dec 23, 20257.847.867.747.817.81-1.64%22,526,284
Dec 22, 20257.607.967.607.947.944.89%36,700,230
Dec 19, 20257.607.617.447.577.57-0.79%42,543,324
Dec 18, 20257.617.817.537.637.631.73%42,644,601
Dec 17, 20257.287.757.287.507.501.76%61,974,597
Dec 16, 20257.257.407.127.377.371.52%49,031,524
Dec 15, 20257.347.447.197.267.26-0.68%42,391,071
Dec 12, 20257.667.687.307.317.31-4.32%38,344,882
Dec 11, 20257.807.897.627.647.64-3.54%28,110,184
Dec 10, 20257.837.957.657.927.92-34,068,080
Dec 9, 20257.977.997.857.927.92-1.37%22,753,420
Dec 8, 20257.948.047.828.038.031.52%33,689,673
Dec 5, 20257.758.007.707.917.911.93%33,603,073
Dec 4, 20257.777.837.647.767.761.31%31,167,929
Dec 3, 20257.627.707.557.667.660.52%25,600,619
Dec 2, 20257.677.687.537.627.62-0.26%28,274,034
Dec 1, 20257.587.707.497.647.64-0.52%46,357,026
Nov 28, 20257.657.697.577.687.680.92%40,363,675
Nov 26, 20257.677.747.597.617.61-0.39%29,850,386
Nov 25, 20257.697.767.597.647.64-0.52%31,509,842
Nov 24, 20257.737.807.627.687.68-0.13%36,937,402
Nov 21, 20257.947.947.567.697.69-1.16%41,191,081
Nov 20, 20258.238.307.767.787.78-3.11%48,476,254
Nov 19, 20258.218.278.028.038.03-2.67%37,344,270
Nov 18, 20258.188.418.108.258.250.86%57,663,598
Nov 17, 20258.578.628.058.188.18-4.55%50,923,013
Nov 14, 20258.358.668.318.578.57-0.12%56,732,244
Nov 13, 20258.949.058.558.588.58-5.61%64,029,032
Nov 12, 20258.869.138.769.099.093.77%50,938,860
Nov 11, 20258.688.898.608.768.760.81%51,421,592
Nov 10, 20258.328.768.238.698.695.85%81,255,354
Nov 7, 20257.918.247.918.218.212.50%70,167,815
Nov 6, 20258.588.637.878.018.019.73%162,069,748
Nov 5, 20257.377.497.227.307.30-2.28%130,490,422
Nov 4, 20257.627.677.457.477.47-4.48%45,229,186
Nov 3, 20257.787.937.647.827.820.26%41,430,148
Oct 31, 20257.687.827.637.807.802.63%45,281,810
Oct 30, 20257.617.887.487.607.60-1.81%45,899,227
Oct 29, 20257.747.917.687.747.74-35,991,884
Oct 28, 20257.857.887.737.747.74-2.15%40,433,926
Oct 27, 20258.078.077.897.917.91-0.50%35,190,472
Oct 24, 20257.808.037.807.957.951.02%47,645,605
Oct 23, 20257.757.967.717.877.871.29%26,096,255
Oct 22, 20257.827.937.657.777.77-1.02%41,557,778
Oct 21, 20257.737.947.667.857.851.55%32,736,909
Oct 20, 20257.737.807.657.737.731.05%28,562,889
Oct 17, 20257.637.797.637.657.65-1.42%37,668,353
Oct 16, 20257.918.037.637.767.76-1.90%50,038,572
Oct 15, 20258.018.107.767.917.91-0.13%39,873,832
Oct 14, 20257.868.097.777.927.92-1.61%41,364,794