Snap Inc. (SNAP)
NYSE: SNAP
· Real-Time Price · USD
8.27
-0.06 (-0.72%)
At close: Sep 26, 2025, 3:59 PM
8.28
0.18%
After-hours: Sep 26, 2025, 07:57 PM EDT
SNAP 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% | 157,756,971 |
| Sep 25, 2025 | 8.26 | 8.35 | 8.05 | 8.33 | 8.33 | 1.34% | 247,117,100 |
| 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% | 202,130,200 |
| 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% | 158,453,400 |
| Sep 15, 2025 | 7.27 | 7.64 | 7.27 | 7.46 | 7.46 | 1.63% | 141,471,300 |
| Sep 12, 2025 | 7.27 | 7.34 | 7.17 | 7.34 | 7.34 | 0.69% | 87,512,600 |
| 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% | 91,554,600 |
| Sep 2, 2025 | 7.01 | 7.34 | 6.90 | 7.33 | 7.33 | 2.66% | 103,226,300 |
| Aug 29, 2025 | 7.12 | 7.33 | 7.09 | 7.14 | 7.14 | 0.56% | 78,002,400 |