5 DAY PERFORMANCE
-18.44%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-35.96%
YEAR-TO-DATE PERFORMANCE
-36.43%
1 YEAR PERFORMANCE
-38.64%
Snap Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.15 | $6.18 (0.49%) | $6.22 | $6.01 | 29.70 M | $10.52 B |
| 05/05/2026 | $6.33 | $6.11 (-3.48%) | $6.36 | $6.06 | 52.14 M | $10.45 B |
| 05/04/2026 | $6.24 | $6.17 (-1.12%) | $6.30 | $6.13 | 35.76 M | $10.55 B |
| 05/01/2026 | $6.20 | $6.29 (1.45%) | $6.34 | $6.10 | 35.46 M | $10.76 B |
| 04/30/2026 | $6.02 | $6.07 (0.83%) | $6.10 | $5.88 | 34.21 M | $10.38 B |
| 04/29/2026 | $5.90 | $5.98 (1.36%) | $6.03 | $5.81 | 30.21 M | $10.23 B |
| 04/28/2026 | $6.00 | $5.95 (-0.83%) | $6.14 | $5.93 | 31.77 M | $10.18 B |
| 04/27/2026 | $5.78 | $6.06 (4.84%) | $6.20 | $5.76 | 53.12 M | $10.37 B |
| 04/24/2026 | $5.59 | $5.65 (1.07%) | $5.69 | $5.48 | 32.74 M | $9.66 B |
| 04/23/2026 | $5.77 | $5.57 (-3.47%) | $5.80 | $5.46 | 46.46 M | $9.53 B |
| 04/22/2026 | $5.73 | $5.84 (1.92%) | $5.94 | $5.70 | 32.96 M | $9.99 B |
| 04/21/2026 | $5.97 | $5.64 (-5.53%) | $6.00 | $5.61 | 58.97 M | $9.65 B |
| 04/20/2026 | $5.98 | $6.00 (0.33%) | $6.05 | $5.81 | 47.46 M | $10.26 B |
| 04/17/2026 | $6.15 | $6.03 (-1.95%) | $6.21 | $5.95 | 64.36 M | $10.31 B |
| 04/16/2026 | $6.13 | $6.02 (-1.79%) | $6.21 | $5.94 | 78.80 M | $10.30 B |
| 04/15/2026 | $6.05 | $6.04 (-0.17%) | $6.15 | $5.83 | 153.32 M | $10.33 B |
| 04/14/2026 | $5.24 | $5.60 (6.87%) | $5.64 | $5.22 | 84.85 M | $9.58 B |
| 04/13/2026 | $4.76 | $5.15 (8.19%) | $5.16 | $4.76 | 54.11 M | $8.81 B |
| 04/10/2026 | $5.04 | $4.82 (-4.37%) | $5.16 | $4.74 | 52.41 M | $8.24 B |
| 04/09/2026 | $4.71 | $4.95 (5.1%) | $4.96 | $4.62 | 57.72 M | $8.47 B |
| 04/08/2026 | $5.03 | $4.73 (-5.96%) | $5.08 | $4.71 | 60.10 M | $8.09 B |
| 04/07/2026 | $4.72 | $4.80 (1.69%) | $4.87 | $4.64 | 44.45 M | $8.21 B |
| 04/06/2026 | $4.64 | $4.71 (1.51%) | $4.85 | $4.57 | 52.17 M | $8.06 B |
| 04/02/2026 | $4.74 | $4.63 (-2.32%) | $4.86 | $4.55 | 62.47 M | $7.92 B |
| 04/01/2026 | $4.62 | $4.90 (6.06%) | $4.92 | $4.61 | 77.49 M | $8.38 B |
| 03/31/2026 | $4.08 | $4.60 (12.75%) | $4.64 | $4.05 | 119.24 M | $7.87 B |
| 03/30/2026 | $3.94 | $4.02 (2.03%) | $4.14 | $3.89 | 87.66 M | $6.88 B |
| 03/27/2026 | $3.94 | $3.93 (-0.25%) | $3.97 | $3.81 | 51.01 M | $6.72 B |
| 03/26/2026 | $4.42 | $4.01 (-9.28%) | $4.50 | $3.90 | 104.49 M | $6.86 B |
| 03/25/2026 | $4.45 | $4.49 (0.9%) | $4.56 | $4.41 | 35.10 M | $7.68 B |
| 03/24/2026 | $4.49 | $4.36 (-2.9%) | $4.49 | $4.31 | 35.65 M | $7.46 B |
| 03/23/2026 | $4.50 | $4.51 (0.22%) | $4.60 | $4.46 | 31.80 M | $7.71 B |
| 03/20/2026 | $4.55 | $4.48 (-1.54%) | $4.58 | $4.42 | 32.80 M | $7.66 B |
| 03/19/2026 | $4.55 | $4.56 (0.22%) | $4.64 | $4.50 | 30.86 M | $7.80 B |
| 03/18/2026 | $4.58 | $4.62 (0.87%) | $4.74 | $4.56 | 29.59 M | $7.90 B |
| 03/17/2026 | $4.72 | $4.65 (-1.48%) | $4.82 | $4.63 | 28.59 M | $7.95 B |
| 03/16/2026 | $4.62 | $4.68 (1.3%) | $4.70 | $4.55 | 39.34 M | $8.00 B |
| 03/13/2026 | $4.69 | $4.56 (-2.77%) | $4.72 | $4.52 | 45.62 M | $7.80 B |
| 03/12/2026 | $4.78 | $4.65 (-2.72%) | $4.94 | $4.64 | 47.03 M | $7.95 B |
| 03/11/2026 | $4.96 | $4.86 (-2.02%) | $5.04 | $4.78 | 51.56 M | $8.31 B |
| 03/10/2026 | $5.15 | $4.91 (-4.66%) | $5.16 | $4.87 | 58.64 M | $8.40 B |
| 03/09/2026 | $5.07 | $5.13 (1.18%) | $5.17 | $4.93 | 34.41 M | $8.77 B |
| 03/06/2026 | $5.26 | $5.16 (-1.9%) | $5.30 | $5.07 | 31.06 M | $8.83 B |
| 03/05/2026 | $5.39 | $5.34 (-0.93%) | $5.52 | $5.22 | 33.69 M | $9.13 B |
| 03/04/2026 | $5.30 | $5.37 (1.32%) | $5.48 | $5.23 | 33.69 M | $9.19 B |
| 03/03/2026 | $5.10 | $5.25 (2.94%) | $5.28 | $5.00 | 33.21 M | $8.98 B |
| 03/02/2026 | $5.03 | $5.26 (4.57%) | $5.27 | $5.03 | 32.49 M | $9.00 B |
| 02/27/2026 | $5.13 | $5.21 (1.56%) | $5.22 | $5.03 | 37.45 M | $8.91 B |
| 02/26/2026 | $5.07 | $5.26 (3.75%) | $5.30 | $5.04 | 37.33 M | $9.00 B |
| 02/25/2026 | $5.03 | $5.07 (0.8%) | $5.08 | $4.94 | 26.47 M | $8.67 B |
| 02/24/2026 | $4.94 | $4.97 (0.61%) | $5.05 | $4.91 | 30.18 M | $8.50 B |
| 02/23/2026 | $5.08 | $4.93 (-2.95%) | $5.17 | $4.89 | 38.13 M | $8.43 B |
| 02/20/2026 | $4.94 | $5.14 (4.05%) | $5.20 | $4.90 | 40.83 M | $8.79 B |
| 02/19/2026 | $4.84 | $5.00 (3.31%) | $5.01 | $4.77 | 46.10 M | $8.55 B |
| 02/18/2026 | $4.74 | $4.88 (2.95%) | $4.96 | $4.65 | 48.23 M | $8.35 B |
| 02/17/2026 | $4.80 | $4.73 (-1.46%) | $4.87 | $4.66 | 57.95 M | $8.09 B |
| 02/13/2026 | $4.77 | $4.83 (1.26%) | $4.93 | $4.75 | 44.25 M | $8.26 B |
| 02/12/2026 | $5.01 | $4.82 (-3.79%) | $5.01 | $4.72 | 76.95 M | $8.24 B |
| 02/11/2026 | $5.22 | $4.99 (-4.41%) | $5.22 | $4.98 | 73.32 M | $8.54 B |
| 02/10/2026 | $5.37 | $5.23 (-2.61%) | $5.45 | $5.21 | 87.91 M | $8.95 B |
| 02/09/2026 | $5.18 | $5.19 (0.19%) | $5.33 | $5.09 | 96.44 M | $8.88 B |
| 02/06/2026 | $5.23 | $5.22 (-0.19%) | $5.36 | $5.17 | 93.55 M | $8.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
