Snap Inc. (SNAP)
7.86
-0.05 (-0.63%)
At close: Apr 15, 2025, 3:59 PM
7.78
-1.02%
After-hours: Apr 15, 2025, 07:11 PM EDT
Snap Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.18 | 8.18 | 8.24 | 8.24 | 7.77 | 7.77 | 7.91 | 7.91 | -0.63% | 25,146,275 |
| Apr 11, 2025 | 7.80 | 7.80 | 8.10 | 8.10 | 7.67 | 7.67 | 7.96 | 7.96 | 1.66% | 28,420,798 |
| Apr 10, 2025 | 8.46 | 8.46 | 8.61 | 8.61 | 7.74 | 7.74 | 7.83 | 7.83 | -11.22% | 43,912,400 |
| Apr 9, 2025 | 7.17 | 7.17 | 8.91 | 8.91 | 7.11 | 7.11 | 8.82 | 8.82 | 21.99% | 68,606,611 |
| Apr 8, 2025 | 7.97 | 7.97 | 8.10 | 8.10 | 7.08 | 7.08 | 7.23 | 7.23 | -6.47% | 48,519,100 |
| Apr 7, 2025 | 7.79 | 7.79 | 8.49 | 8.49 | 7.46 | 7.46 | 7.73 | 7.73 | -3.98% | 54,810,700 |
| Apr 4, 2025 | 7.74 | 7.74 | 8.29 | 8.29 | 7.66 | 7.66 | 8.05 | 8.05 | 0.37% | 48,737,600 |
| Apr 3, 2025 | 8.42 | 8.42 | 8.48 | 8.48 | 7.97 | 7.97 | 8.02 | 8.02 | -9.68% | 50,833,000 |
| Apr 2, 2025 | 8.63 | 8.63 | 9.11 | 9.11 | 8.60 | 8.60 | 8.88 | 8.88 | -0.56% | 34,093,900 |
| Apr 1, 2025 | 8.74 | 8.74 | 9.11 | 9.11 | 8.66 | 8.66 | 8.93 | 8.93 | 2.53% | 24,639,800 |
| Mar 31, 2025 | 8.64 | 8.64 | 8.75 | 8.75 | 8.31 | 8.31 | 8.71 | 8.71 | -2.02% | 23,438,434 |
| Mar 28, 2025 | 9.13 | 9.13 | 9.21 | 9.21 | 8.81 | 8.81 | 8.89 | 8.89 | -3.05% | 20,197,800 |
| Mar 27, 2025 | 9.28 | 9.28 | 9.34 | 9.34 | 9.14 | 9.14 | 9.17 | 9.17 | -2.55% | 21,307,310 |
| Mar 26, 2025 | 9.66 | 9.66 | 9.68 | 9.68 | 9.26 | 9.26 | 9.41 | 9.41 | -2.28% | 22,389,700 |
| Mar 25, 2025 | 9.59 | 9.59 | 9.70 | 9.70 | 9.42 | 9.42 | 9.63 | 9.63 | 0.94% | 20,013,500 |
| Mar 24, 2025 | 9.55 | 9.55 | 9.67 | 9.67 | 9.39 | 9.39 | 9.54 | 9.54 | 2.25% | 21,246,300 |
| Mar 21, 2025 | 9.14 | 9.14 | 9.36 | 9.36 | 9.10 | 9.10 | 9.33 | 9.33 | 1.08% | 37,538,500 |
| Mar 20, 2025 | 9.02 | 9.02 | 9.59 | 9.59 | 8.99 | 8.99 | 9.23 | 9.23 | 2.10% | 59,659,200 |
| Mar 19, 2025 | 8.75 | 8.75 | 9.22 | 9.22 | 8.75 | 8.75 | 9.04 | 9.04 | 3.55% | 37,970,100 |
| Mar 18, 2025 | 8.91 | 8.91 | 9.07 | 9.07 | 8.66 | 8.66 | 8.73 | 8.73 | -2.89% | 25,183,100 |
| Mar 17, 2025 | 8.70 | 8.70 | 9.10 | 9.10 | 8.65 | 8.65 | 8.99 | 8.99 | 4.05% | 26,734,900 |
| Mar 14, 2025 | 8.58 | 8.58 | 8.68 | 8.68 | 8.46 | 8.46 | 8.64 | 8.64 | 3.23% | 26,363,234 |
| Mar 13, 2025 | 8.85 | 8.85 | 8.87 | 8.87 | 8.34 | 8.34 | 8.37 | 8.37 | -5.85% | 30,348,416 |
| Mar 12, 2025 | 9.04 | 9.04 | 9.14 | 9.14 | 8.78 | 8.78 | 8.89 | 8.89 | 0.34% | 34,670,336 |
| Mar 11, 2025 | 9.00 | 9.00 | 9.19 | 9.19 | 8.82 | 8.82 | 8.86 | 8.86 | -2.42% | 34,704,323 |
| Mar 10, 2025 | 9.49 | 9.49 | 9.59 | 9.59 | 9.05 | 9.05 | 9.08 | 9.08 | -6.58% | 25,559,212 |
| Mar 7, 2025 | 9.52 | 9.52 | 9.84 | 9.84 | 9.36 | 9.36 | 9.72 | 9.72 | 1.25% | 22,471,800 |
| Mar 6, 2025 | 9.63 | 9.63 | 9.93 | 9.93 | 9.52 | 9.52 | 9.60 | 9.60 | -1.94% | 22,203,700 |
| Mar 5, 2025 | 9.62 | 9.62 | 9.84 | 9.84 | 9.51 | 9.51 | 9.79 | 9.79 | 1.98% | 17,542,239 |
| Mar 4, 2025 | 9.60 | 9.60 | 9.86 | 9.86 | 9.24 | 9.24 | 9.60 | 9.60 | -1.74% | 27,931,817 |
| Mar 3, 2025 | 10.32 | 10.32 | 10.38 | 10.38 | 9.76 | 9.76 | 9.77 | 9.77 | -4.68% | 22,076,100 |
| Feb 28, 2025 | 9.97 | 9.97 | 10.26 | 10.26 | 9.86 | 9.86 | 10.25 | 10.25 | 2.60% | 21,464,800 |
| Feb 27, 2025 | 10.20 | 10.20 | 10.31 | 10.31 | 9.93 | 9.93 | 9.99 | 9.99 | -1.67% | 18,277,930 |
| Feb 26, 2025 | 10.48 | 10.48 | 10.59 | 10.59 | 10.10 | 10.10 | 10.16 | 10.16 | -2.31% | 23,991,000 |
| Feb 25, 2025 | 10.35 | 10.35 | 10.52 | 10.52 | 10.10 | 10.10 | 10.40 | 10.40 | -0.19% | 19,790,500 |
| Feb 24, 2025 | 10.39 | 10.39 | 10.55 | 10.55 | 10.10 | 10.10 | 10.42 | 10.42 | 0.77% | 17,995,900 |
| Feb 21, 2025 | 10.70 | 10.70 | 10.80 | 10.80 | 10.33 | 10.33 | 10.34 | 10.34 | -3.18% | 17,290,513 |
| Feb 20, 2025 | 10.78 | 10.78 | 10.83 | 10.83 | 10.57 | 10.57 | 10.68 | 10.68 | -0.93% | 16,000,300 |
| Feb 19, 2025 | 10.92 | 10.92 | 10.97 | 10.97 | 10.72 | 10.72 | 10.78 | 10.78 | -2.36% | 18,582,731 |
| Feb 18, 2025 | 10.88 | 10.88 | 11.05 | 11.05 | 10.72 | 10.72 | 11.04 | 11.04 | 1.75% | 23,782,028 |
| Feb 14, 2025 | 11.12 | 11.12 | 11.20 | 11.20 | 10.83 | 10.83 | 10.85 | 10.85 | -3.56% | 19,265,700 |
| Feb 13, 2025 | 10.76 | 10.76 | 11.26 | 11.26 | 10.76 | 10.76 | 11.25 | 11.25 | 4.85% | 29,099,000 |
| Feb 12, 2025 | 10.67 | 10.67 | 10.92 | 10.92 | 10.67 | 10.67 | 10.73 | 10.73 | -1.29% | 20,670,707 |
| Feb 11, 2025 | 10.44 | 10.44 | 10.92 | 10.92 | 10.35 | 10.35 | 10.87 | 10.87 | 1.49% | 24,893,000 |
| Feb 10, 2025 | 10.81 | 10.81 | 11.09 | 11.09 | 10.68 | 10.68 | 10.71 | 10.71 | -1.92% | 30,217,300 |
| Feb 7, 2025 | 10.72 | 10.72 | 11.05 | 11.05 | 10.60 | 10.60 | 10.92 | 10.92 | 2.15% | 31,624,300 |
| Feb 6, 2025 | 10.49 | 10.49 | 10.79 | 10.79 | 10.35 | 10.35 | 10.69 | 10.69 | 0.56% | 40,553,416 |
| Feb 5, 2025 | 11.54 | 11.54 | 11.57 | 11.57 | 10.59 | 10.59 | 10.63 | 10.63 | -8.36% | 91,226,400 |
| Feb 4, 2025 | 11.19 | 11.19 | 11.71 | 11.71 | 11.19 | 11.19 | 11.60 | 11.60 | 3.85% | 65,699,100 |
| Feb 3, 2025 | 11.00 | 11.00 | 11.30 | 11.30 | 10.96 | 10.96 | 11.17 | 11.17 | -1.06% | 56,262,600 |