Snap Inc. (SNAP)
NYSE: SNAP
· Real-Time Price · USD
7.08
-0.24 (-3.21%)
At close: Aug 14, 2025, 3:59 PM
7.15
0.99%
Pre-market: Aug 15, 2025, 06:17 AM EDT
SNAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.23 | 7.28 | 7.06 | 7.08 | 7.08 | -3.28% | 56,645,760 |
| Aug 13, 2025 | 7.28 | 7.35 | 7.20 | 7.32 | 7.32 | 0.69% | 53,643,300 |
| 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% | 49,915,000 |
| 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% | 73,950,200 |
| 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% | 38,228,200 |
| Jul 23, 2025 | 10.37 | 10.37 | 10.01 | 10.07 | 10.07 | -2.71% | 28,357,200 |
| Jul 22, 2025 | 9.96 | 10.41 | 9.89 | 10.35 | 10.35 | 4.76% | 38,765,900 |
| 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% | 28,026,600 |