-
5 DAY PERFORMANCE
+3.65% -
1 MONTH PERFORMANCE
+25.29% -
3 MONTH PERFORMANCE
-34.07% -
6 MONTH PERFORMANCE
-1.82% -
YEAR-TO-DATE PERFORMANCE
-36.21% -
1 YEAR PERFORMANCE
+25.14%
Snap Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.94 | $10.80 (-1.28%) | $10.98 | $10.62 | 15.38 M | $17.76 B |
| 10/03/2024 | $10.63 | $10.74 (1.03%) | $10.95 | $10.60 | 15.14 M | $17.66 B |
| 10/02/2024 | $10.32 | $10.88 (5.43%) | $10.91 | $10.30 | 22.14 M | $17.89 B |
| 10/01/2024 | $10.78 | $10.42 (-3.34%) | $10.91 | $10.40 | 19.20 M | $17.14 B |
| 09/30/2024 | $10.81 | $10.70 (-1.02%) | $10.99 | $10.68 | 22.57 M | $17.60 B |
| 09/27/2024 | $10.80 | $10.87 (0.65%) | $11.07 | $10.75 | 25.50 M | $17.88 B |
| 09/26/2024 | $10.88 | $10.56 (-2.94%) | $10.93 | $10.50 | 24.81 M | $17.37 B |
| 09/25/2024 | $10.59 | $10.59 (0%) | $10.80 | $10.55 | 31.32 M | $17.42 B |
| 09/24/2024 | $10.40 | $10.57 (1.63%) | $10.67 | $10.22 | 35.15 M | $17.38 B |
| 09/23/2024 | $10.16 | $10.20 (0.39%) | $10.28 | $9.94 | 35.57 M | $16.78 B |
| 09/20/2024 | $10.02 | $10.05 (0.3%) | $10.15 | $9.92 | 33.63 M | $16.53 B |
| 09/19/2024 | $9.99 | $10.07 (0.8%) | $10.34 | $9.81 | 37.01 M | $16.56 B |
| 09/18/2024 | $9.44 | $9.67 (2.44%) | $9.88 | $9.40 | 32.52 M | $15.90 B |
| 09/17/2024 | $9.80 | $9.42 (-3.88%) | $9.96 | $9.39 | 28.49 M | $15.49 B |
| 09/16/2024 | $9.35 | $9.64 (3.1%) | $9.82 | $9.04 | 39.02 M | $15.86 B |
| 09/13/2024 | $9.49 | $9.52 (0.32%) | $9.79 | $9.47 | 30.65 M | $15.66 B |
| 09/12/2024 | $9.00 | $9.32 (3.56%) | $9.44 | $9.00 | 23.15 M | $15.33 B |
| 09/11/2024 | $8.68 | $9.00 (3.69%) | $9.00 | $8.68 | 27.10 M | $14.80 B |
| 09/10/2024 | $8.55 | $8.64 (1.05%) | $8.67 | $8.32 | 22.45 M | $14.21 B |
| 09/09/2024 | $8.69 | $8.53 (-1.84%) | $8.76 | $8.42 | 26.14 M | $14.03 B |
| 09/06/2024 | $8.89 | $8.62 (-3.04%) | $8.93 | $8.46 | 24.93 M | $14.18 B |
| 09/05/2024 | $8.77 | $8.87 (1.14%) | $8.98 | $8.72 | 15.42 M | $14.59 B |
| 09/04/2024 | $8.81 | $8.79 (-0.23%) | $9.02 | $8.78 | 18.96 M | $14.46 B |
| 09/03/2024 | $9.22 | $8.86 (-3.9%) | $9.25 | $8.81 | 20.70 M | $14.57 B |
| 08/30/2024 | $9.34 | $9.34 (0%) | $9.42 | $9.18 | 17.23 M | $15.36 B |
| 08/29/2024 | $9.29 | $9.22 (-0.75%) | $9.44 | $9.16 | 19.31 M | $15.16 B |
| 08/28/2024 | $9.38 | $9.18 (-2.13%) | $9.44 | $9.13 | 17.95 M | $15.10 B |
| 08/27/2024 | $9.28 | $9.50 (2.37%) | $9.57 | $9.28 | 17.45 M | $15.62 B |
| 08/26/2024 | $9.40 | $9.42 (0.21%) | $9.62 | $9.38 | 21.84 M | $15.49 B |
| 08/23/2024 | $9.35 | $9.43 (0.86%) | $9.49 | $9.32 | 17.79 M | $15.51 B |
| 08/22/2024 | $9.48 | $9.25 (-2.43%) | $9.52 | $9.19 | 19.81 M | $15.21 B |
| 08/21/2024 | $9.52 | $9.48 (-0.42%) | $9.54 | $9.35 | 17.95 M | $15.59 B |
| 08/20/2024 | $9.44 | $9.47 (0.32%) | $9.61 | $9.36 | 16.35 M | $15.58 B |
| 08/19/2024 | $9.28 | $9.50 (2.37%) | $9.52 | $9.25 | 17.49 M | $15.62 B |
| 08/16/2024 | $9.19 | $9.23 (0.44%) | $9.29 | $9.03 | 28.18 M | $15.18 B |
| 08/15/2024 | $9.18 | $9.30 (1.31%) | $9.43 | $9.14 | 20.62 M | $15.30 B |
| 08/14/2024 | $9.36 | $9.03 (-3.53%) | $9.40 | $8.94 | 22.89 M | $14.85 B |
| 08/13/2024 | $9.08 | $9.23 (1.65%) | $9.54 | $9.08 | 21.01 M | $15.18 B |
| 08/12/2024 | $9.06 | $9.02 (-0.44%) | $9.24 | $8.95 | 15.24 M | $14.84 B |
| 08/09/2024 | $8.92 | $9.05 (1.46%) | $9.11 | $8.83 | 26.48 M | $14.88 B |
| 08/08/2024 | $8.43 | $8.94 (6.05%) | $9.01 | $8.35 | 30.98 M | $14.70 B |
| 08/07/2024 | $8.74 | $8.29 (-5.15%) | $9.05 | $8.29 | 37.16 M | $13.63 B |
| 08/06/2024 | $9.00 | $8.64 (-4%) | $9.01 | $8.52 | 47.10 M | $14.21 B |
| 08/05/2024 | $8.51 | $8.71 (2.35%) | $8.97 | $8.30 | 52.15 M | $14.33 B |
| 08/02/2024 | $10.13 | $9.36 (-7.6%) | $10.42 | $9.30 | 124.97 M | $15.39 B |
| 08/01/2024 | $13.81 | $12.81 (-7.24%) | $13.95 | $12.71 | 62.37 M | $21.07 B |
| 07/31/2024 | $13.15 | $13.32 (1.29%) | $13.60 | $13.06 | 27.56 M | $21.91 B |
| 07/30/2024 | $13.31 | $13.09 (-1.65%) | $13.34 | $12.83 | 29.74 M | $21.53 B |
| 07/29/2024 | $13.50 | $13.35 (-1.11%) | $13.55 | $13.20 | 17.49 M | $21.96 B |
| 07/26/2024 | $13.65 | $13.33 (-2.34%) | $13.72 | $13.25 | 18.30 M | $21.96 B |
| 07/25/2024 | $13.57 | $13.45 (-0.88%) | $13.78 | $13.08 | 18.88 M | $22.16 B |
| 07/24/2024 | $13.99 | $13.58 (-2.93%) | $13.99 | $13.49 | 19.95 M | $22.37 B |
| 07/23/2024 | $15.16 | $14.33 (-5.47%) | $15.35 | $14.31 | 22.48 M | $23.61 B |
| 07/22/2024 | $14.59 | $14.78 (1.3%) | $14.91 | $14.56 | 10.96 M | $24.35 B |
| 07/19/2024 | $14.51 | $14.40 (-0.76%) | $14.74 | $14.36 | 12.22 M | $23.72 B |
| 07/18/2024 | $14.76 | $14.57 (-1.29%) | $14.91 | $14.34 | 14.72 M | $24.00 B |
| 07/17/2024 | $15.74 | $14.57 (-7.43%) | $15.75 | $14.35 | 36.77 M | $24.00 B |
| 07/16/2024 | $16.36 | $16.14 (-1.34%) | $16.47 | $15.68 | 21.44 M | $26.59 B |
| 07/15/2024 | $16.42 | $16.21 (-1.28%) | $16.52 | $15.99 | 12.00 M | $26.70 B |
| 07/12/2024 | $16.18 | $16.18 (0%) | $16.38 | $15.66 | 14.58 M | $26.65 B |
| 07/11/2024 | $16.88 | $16.37 (-3.02%) | $17.33 | $16.11 | 23.40 M | $26.97 B |
| 07/10/2024 | $16.78 | $16.84 (0.36%) | $17.32 | $16.55 | 24.20 M | $27.74 B |
| 07/09/2024 | $16.50 | $16.75 (1.52%) | $16.87 | $16.45 | 12.05 M | $27.59 B |
| 07/08/2024 | $16.44 | $16.50 (0.36%) | $16.56 | $16.06 | 11.44 M | $27.18 B |