5 DAY PERFORMANCE
-10.31%
1 MONTH PERFORMANCE
-2.10%
3 MONTH PERFORMANCE
+10.09%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
-36.43%
1 YEAR PERFORMANCE
-37.13%
Snap Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.54 | $5.70 (2.89%) | $5.87 | $5.53 | 34.81 M | $9.55 B |
| 09/18/2026 | $5.64 | $5.53 (-1.95%) | $5.65 | $5.51 | 29.65 M | $9.27 B |
| 09/17/2026 | $5.85 | $5.65 (-3.42%) | $6.04 | $5.63 | 49.72 M | $9.47 B |
| 09/16/2026 | $5.85 | $5.72 (-2.22%) | $5.88 | $5.67 | 35.63 M | $9.58 B |
| 09/15/2026 | $5.91 | $5.83 (-1.35%) | $6.07 | $5.83 | 46.43 M | $9.77 B |
| 09/14/2026 | $5.73 | $5.84 (1.92%) | $5.93 | $5.60 | 29.57 M | $9.78 B |
| 09/11/2026 | $5.62 | $5.68 (1.07%) | $5.78 | $5.52 | 29.16 M | $9.52 B |
| 09/10/2026 | $5.24 | $5.52 (5.34%) | $5.55 | $5.22 | 40.55 M | $9.25 B |
| 09/09/2026 | $5.38 | $5.31 (-1.3%) | $5.46 | $5.19 | 35.95 M | $8.90 B |
| 09/08/2026 | $5.44 | $5.43 (-0.18%) | $5.51 | $5.40 | 21.20 M | $9.10 B |
| 09/04/2026 | $5.65 | $5.47 (-3.19%) | $5.68 | $5.46 | 20.16 M | $9.16 B |
| 09/03/2026 | $5.70 | $5.70 (0%) | $6.04 | $5.68 | 37.52 M | $9.55 B |
| 09/02/2026 | $5.30 | $5.59 (5.47%) | $5.70 | $5.29 | 30.33 M | $9.37 B |
| 09/01/2026 | $5.44 | $5.35 (-1.65%) | $5.47 | $5.28 | 30.73 M | $8.96 B |
| 08/31/2026 | $5.55 | $5.55 (0%) | $5.69 | $5.43 | 42.44 M | $9.30 B |
| 08/28/2026 | $5.35 | $5.43 (1.5%) | $5.59 | $5.33 | 27.28 M | $9.10 B |
| 08/27/2026 | $5.43 | $5.33 (-1.84%) | $5.57 | $5.28 | 30.98 M | $8.93 B |
| 08/26/2026 | $5.97 | $5.42 (-9.21%) | $6.00 | $5.32 | 69.43 M | $9.08 B |
| 08/25/2026 | $5.57 | $5.92 (6.28%) | $5.95 | $5.46 | 46.46 M | $9.92 B |
| 08/24/2026 | $5.21 | $5.53 (6.14%) | $5.56 | $5.17 | 43.89 M | $9.27 B |
| 08/21/2026 | $5.25 | $5.24 (-0.19%) | $5.28 | $5.13 | 31.73 M | $8.78 B |
| 08/20/2026 | $5.21 | $5.21 (0%) | $5.30 | $5.05 | 28.70 M | $8.73 B |
| 08/19/2026 | $5.12 | $5.24 (2.34%) | $5.28 | $5.03 | 29.99 M | $8.78 B |
| 08/18/2026 | $5.20 | $5.11 (-1.73%) | $5.31 | $5.10 | 25.58 M | $8.56 B |
| 08/17/2026 | $5.26 | $5.18 (-1.52%) | $5.33 | $5.06 | 67.87 M | $8.68 B |
| 08/14/2026 | $5.37 | $5.41 (0.74%) | $5.55 | $5.27 | 33.88 M | $9.06 B |
| 08/13/2026 | $5.22 | $5.30 (1.53%) | $5.33 | $5.14 | 30.89 M | $8.88 B |
| 08/12/2026 | $5.47 | $5.20 (-4.94%) | $5.51 | $5.19 | 30.60 M | $8.71 B |
| 08/11/2026 | $5.39 | $5.51 (2.23%) | $5.58 | $5.35 | 33.80 M | $9.23 B |
| 08/10/2026 | $5.28 | $5.35 (1.33%) | $5.40 | $5.26 | 29.42 M | $8.96 B |
| 08/07/2026 | $5.28 | $5.33 (0.95%) | $5.37 | $5.23 | 42.44 M | $8.93 B |
| 08/06/2026 | $5.20 | $5.22 (0.38%) | $5.42 | $5.18 | 32.03 M | $8.75 B |
| 08/05/2026 | $5.70 | $5.33 (-6.49%) | $5.77 | $5.20 | 75.23 M | $8.93 B |
| 08/04/2026 | $5.33 | $5.79 (8.63%) | $5.82 | $5.27 | 88.73 M | $9.70 B |
| 08/03/2026 | $4.78 | $5.04 (5.44%) | $5.08 | $4.78 | 91.44 M | $8.44 B |
| 07/31/2026 | $4.66 | $4.69 (0.64%) | $4.73 | $4.59 | 34.05 M | $7.86 B |
| 07/30/2026 | $4.67 | $4.69 (0.43%) | $4.72 | $4.60 | 27.24 M | $7.86 B |
| 07/29/2026 | $4.75 | $4.73 (-0.42%) | $4.89 | $4.72 | 24.77 M | $7.98 B |
| 07/28/2026 | $4.54 | $4.77 (5.07%) | $4.77 | $4.53 | 42.69 M | $8.05 B |
| 07/27/2026 | $4.41 | $4.52 (2.49%) | $4.56 | $4.40 | 30.33 M | $7.63 B |
| 07/24/2026 | $4.45 | $4.35 (-2.25%) | $4.50 | $4.31 | 27.50 M | $7.34 B |
| 07/23/2026 | $4.40 | $4.41 (0.23%) | $4.45 | $4.28 | 33.15 M | $7.44 B |
| 07/22/2026 | $4.56 | $4.47 (-1.97%) | $4.57 | $4.44 | 23.53 M | $7.54 B |
| 07/21/2026 | $4.53 | $4.56 (0.66%) | $4.64 | $4.51 | 21.82 M | $7.70 B |
| 07/20/2026 | $4.50 | $4.56 (1.33%) | $4.69 | $4.49 | 36.33 M | $7.70 B |
| 07/17/2026 | $4.60 | $4.53 (-1.52%) | $4.64 | $4.43 | 42.84 M | $7.65 B |
| 07/16/2026 | $4.78 | $4.69 (-1.88%) | $4.81 | $4.53 | 40.98 M | $7.92 B |
| 07/15/2026 | $4.75 | $4.76 (0.21%) | $4.88 | $4.74 | 42.33 M | $8.03 B |
| 07/14/2026 | $4.60 | $4.68 (1.74%) | $4.71 | $4.57 | 29.93 M | $7.90 B |
| 07/13/2026 | $4.70 | $4.66 (-0.85%) | $4.78 | $4.64 | 25.94 M | $7.86 B |
| 07/10/2026 | $4.77 | $4.68 (-1.89%) | $4.87 | $4.64 | 28.28 M | $7.90 B |
| 07/09/2026 | $4.57 | $4.70 (2.84%) | $4.70 | $4.50 | 26.24 M | $7.93 B |
| 07/08/2026 | $4.59 | $4.63 (0.87%) | $4.65 | $4.51 | 30.91 M | $7.81 B |
| 07/07/2026 | $4.78 | $4.65 (-2.72%) | $4.81 | $4.61 | 36.87 M | $7.85 B |
| 07/06/2026 | $4.82 | $4.75 (-1.45%) | $4.88 | $4.71 | 29.61 M | $8.02 B |
| 07/02/2026 | $4.74 | $4.84 (2.11%) | $4.87 | $4.74 | 37.38 M | $8.17 B |
| 07/01/2026 | $4.52 | $4.75 (5.09%) | $4.83 | $4.51 | 50.44 M | $8.02 B |
| 06/30/2026 | $4.40 | $4.44 (0.91%) | $4.48 | $4.35 | 37.26 M | $7.49 B |
| 06/29/2026 | $4.53 | $4.42 (-2.43%) | $4.55 | $4.37 | 63.33 M | $7.46 B |
| 06/26/2026 | $4.32 | $4.41 (2.08%) | $4.43 | $4.27 | 42.02 M | $7.44 B |
| 06/25/2026 | $4.50 | $4.34 (-3.56%) | $4.51 | $4.28 | 45.24 M | $7.32 B |
| 06/24/2026 | $4.44 | $4.53 (2.03%) | $4.57 | $4.35 | 42.90 M | $7.65 B |
| 06/23/2026 | $4.53 | $4.46 (-1.55%) | $4.65 | $4.42 | 46.29 M | $7.53 B |
| 06/22/2026 | $4.60 | $4.63 (0.65%) | $4.81 | $4.52 | 48.53 M | $7.81 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.
