5 DAY PERFORMANCE
+29.32%
1 MONTH PERFORMANCE
+17.15%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+34.87%
YEAR-TO-DATE PERFORMANCE
+16.71%
1 YEAR PERFORMANCE
+6.80%
Snap Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.04 | $8.89 (-1.66%) | $9.14 | $8.78 | 34.53 M | $14.84 B |
| 03/11/2025 | $9.00 | $8.86 (-1.56%) | $9.19 | $8.82 | 34.70 M | $14.90 B |
| 03/10/2025 | $9.49 | $9.08 (-4.32%) | $9.59 | $9.05 | 25.56 M | $15.26 B |
| 03/07/2025 | $9.52 | $9.72 (2.1%) | $9.84 | $9.36 | 22.47 M | $16.34 B |
| 03/06/2025 | $9.63 | $9.60 (-0.31%) | $9.93 | $9.52 | 22.20 M | $16.14 B |
| 03/05/2025 | $9.62 | $9.79 (1.77%) | $9.84 | $9.51 | 17.54 M | $16.46 B |
| 03/04/2025 | $9.60 | $9.60 (0%) | $9.86 | $9.24 | 27.93 M | $16.14 B |
| 03/03/2025 | $10.32 | $9.77 (-5.33%) | $10.38 | $9.76 | 22.08 M | $16.42 B |
| 02/28/2025 | $9.97 | $10.25 (2.81%) | $10.26 | $9.86 | 21.46 M | $17.23 B |
| 02/27/2025 | $10.20 | $9.99 (-2.06%) | $10.31 | $9.93 | 18.28 M | $16.79 B |
| 02/26/2025 | $10.48 | $10.16 (-3.05%) | $10.59 | $10.10 | 23.99 M | $17.08 B |
| 02/25/2025 | $10.35 | $10.40 (0.48%) | $10.52 | $10.10 | 19.79 M | $17.48 B |
| 02/24/2025 | $10.39 | $10.42 (0.29%) | $10.55 | $10.10 | 18.00 M | $17.52 B |
| 02/21/2025 | $10.70 | $10.34 (-3.36%) | $10.80 | $10.33 | 17.29 M | $17.38 B |
| 02/20/2025 | $10.78 | $10.68 (-0.93%) | $10.83 | $10.57 | 16.00 M | $17.95 B |
| 02/19/2025 | $10.92 | $10.78 (-1.28%) | $10.97 | $10.72 | 18.58 M | $18.12 B |
| 02/18/2025 | $10.88 | $11.04 (1.47%) | $11.05 | $10.72 | 23.78 M | $18.56 B |
| 02/14/2025 | $11.12 | $10.85 (-2.43%) | $11.20 | $10.83 | 19.27 M | $18.24 B |
| 02/13/2025 | $10.76 | $11.25 (4.55%) | $11.26 | $10.76 | 29.10 M | $18.91 B |
| 02/12/2025 | $10.67 | $10.73 (0.56%) | $10.92 | $10.67 | 20.67 M | $18.04 B |
| 02/11/2025 | $10.44 | $10.87 (4.12%) | $10.92 | $10.35 | 24.89 M | $18.27 B |
| 02/10/2025 | $10.81 | $10.71 (-0.93%) | $11.09 | $10.68 | 30.22 M | $18.01 B |
| 02/07/2025 | $10.72 | $10.92 (1.87%) | $11.05 | $10.60 | 31.62 M | $18.36 B |
| 02/06/2025 | $10.49 | $10.69 (1.91%) | $10.79 | $10.35 | 40.55 M | $17.97 B |
| 02/05/2025 | $11.54 | $10.63 (-7.89%) | $11.57 | $10.59 | 91.23 M | $17.87 B |
| 02/04/2025 | $11.19 | $11.60 (3.66%) | $11.71 | $11.19 | 65.70 M | $19.50 B |
| 02/03/2025 | $11.00 | $11.17 (1.55%) | $11.30 | $10.96 | 56.26 M | $18.78 B |
| 01/31/2025 | $11.43 | $11.29 (-1.22%) | $11.73 | $11.26 | 23.14 M | $18.98 B |
| 01/30/2025 | $11.64 | $11.35 (-2.49%) | $11.67 | $11.14 | 19.93 M | $19.08 B |
| 01/29/2025 | $11.25 | $11.63 (3.38%) | $11.77 | $11.19 | 27.63 M | $19.55 B |
| 01/28/2025 | $10.88 | $11.19 (2.85%) | $11.20 | $10.77 | 21.29 M | $18.81 B |
| 01/27/2025 | $10.59 | $10.85 (2.46%) | $11.19 | $10.59 | 23.58 M | $18.24 B |
| 01/24/2025 | $10.65 | $10.89 (2.25%) | $10.90 | $10.65 | 19.71 M | $18.31 B |
| 01/23/2025 | $10.41 | $10.58 (1.63%) | $10.67 | $10.40 | 19.16 M | $17.79 B |
| 01/22/2025 | $10.68 | $10.46 (-2.06%) | $10.76 | $10.45 | 24.28 M | $17.58 B |
| 01/21/2025 | $10.92 | $10.56 (-3.3%) | $10.98 | $10.54 | 34.10 M | $17.75 B |
| 01/17/2025 | $11.36 | $10.86 (-4.4%) | $11.60 | $10.80 | 48.26 M | $18.26 B |
| 01/16/2025 | $11.38 | $11.22 (-1.41%) | $11.65 | $11.17 | 37.76 M | $18.86 B |
| 01/15/2025 | $11.68 | $11.84 (1.37%) | $12.35 | $11.62 | 35.53 M | $19.90 B |
| 01/14/2025 | $11.78 | $11.34 (-3.74%) | $11.81 | $11.29 | 38.18 M | $19.06 B |
| 01/13/2025 | $12.24 | $12.15 (-0.74%) | $12.45 | $11.94 | 21.09 M | $20.43 B |
| 01/10/2025 | $11.99 | $12.47 (4%) | $13.28 | $11.88 | 54.52 M | $20.96 B |
| 01/08/2025 | $12.30 | $12.04 (-2.11%) | $12.59 | $11.93 | 25.64 M | $20.24 B |
| 01/07/2025 | $12.65 | $12.55 (-0.79%) | $12.87 | $12.31 | 27.58 M | $21.10 B |
| 01/06/2025 | $12.10 | $12.57 (3.88%) | $12.59 | $11.98 | 26.19 M | $21.13 B |
| 01/03/2025 | $11.46 | $11.97 (4.45%) | $12.08 | $11.45 | 25.57 M | $20.12 B |
| 01/02/2025 | $11.00 | $11.24 (2.18%) | $11.38 | $10.78 | 16.40 M | $18.90 B |
| 12/31/2024 | $10.86 | $10.77 (-0.83%) | $11.00 | $10.75 | 14.62 M | $18.11 B |
| 12/30/2024 | $10.72 | $10.86 (1.31%) | $11.00 | $10.57 | 28.39 M | $18.26 B |
| 12/27/2024 | $11.16 | $10.99 (-1.52%) | $11.18 | $10.77 | 22.67 M | $18.48 B |
| 12/26/2024 | $11.11 | $11.20 (0.81%) | $11.38 | $11.07 | 12.90 M | $18.83 B |
| 12/24/2024 | $11.27 | $11.18 (-0.8%) | $11.28 | $11.12 | 7.89 M | $18.80 B |
| 12/23/2024 | $11.53 | $11.26 (-2.34%) | $11.59 | $11.00 | 37.25 M | $18.93 B |
| 12/20/2024 | $11.01 | $11.40 (3.54%) | $11.63 | $10.95 | 38.56 M | $19.17 B |
| 12/19/2024 | $11.34 | $11.30 (-0.35%) | $11.57 | $11.14 | 26.89 M | $19.00 B |
| 12/18/2024 | $11.16 | $11.22 (0.54%) | $12.16 | $10.86 | 49.60 M | $18.86 B |
| 12/17/2024 | $11.34 | $11.18 (-1.41%) | $11.43 | $11.12 | 19.72 M | $18.80 B |
| 12/16/2024 | $11.36 | $11.34 (-0.18%) | $11.57 | $11.21 | 22.36 M | $19.06 B |
| 12/13/2024 | $11.41 | $11.31 (-0.88%) | $11.55 | $11.08 | 17.82 M | $19.01 B |
| 12/12/2024 | $11.94 | $11.38 (-4.69%) | $11.96 | $11.37 | 23.12 M | $19.13 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.
