5 DAY PERFORMANCE
-8.43%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-30.74%
6 MONTH PERFORMANCE
-37.59%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-50.69%
Snap Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.01 | $7.83 (-2.25%) | $8.14 | $7.80 | 74.73 M | $13.28 B |
| 04/30/2025 | $7.77 | $7.96 (2.45%) | $7.98 | $7.47 | 151.47 M | $13.50 B |
| 04/29/2025 | $8.83 | $9.09 (2.94%) | $9.23 | $8.82 | 105.51 M | $15.42 B |
| 04/28/2025 | $8.55 | $8.83 (3.27%) | $9.01 | $8.55 | 53.52 M | $14.98 B |
| 04/25/2025 | $8.45 | $8.54 (1.07%) | $8.68 | $8.40 | 32.82 M | $14.49 B |
| 04/24/2025 | $8.05 | $8.33 (3.48%) | $8.44 | $8.04 | 33.72 M | $14.00 B |
| 04/23/2025 | $8.10 | $7.99 (-1.36%) | $8.25 | $7.83 | 35.71 M | $13.43 B |
| 04/22/2025 | $7.66 | $7.85 (2.48%) | $7.92 | $7.63 | 25.28 M | $13.20 B |
| 04/21/2025 | $7.76 | $7.61 (-1.93%) | $7.87 | $7.50 | 27.53 M | $12.79 B |
| 04/17/2025 | $7.66 | $7.88 (2.87%) | $7.95 | $7.65 | 32.08 M | $13.25 B |
| 04/16/2025 | $7.75 | $7.74 (-0.13%) | $7.88 | $7.59 | 34.48 M | $13.01 B |
| 04/15/2025 | $7.90 | $7.87 (-0.38%) | $8.03 | $7.71 | 25.14 M | $13.23 B |
| 04/14/2025 | $8.18 | $7.91 (-3.3%) | $8.24 | $7.77 | 26.06 M | $13.30 B |
| 04/11/2025 | $7.80 | $7.96 (2.05%) | $8.10 | $7.67 | 28.42 M | $13.38 B |
| 04/10/2025 | $8.46 | $7.83 (-7.45%) | $8.61 | $7.74 | 43.91 M | $13.16 B |
| 04/09/2025 | $7.17 | $8.82 (23.01%) | $8.91 | $7.11 | 68.61 M | $14.83 B |
| 04/08/2025 | $7.97 | $7.23 (-9.28%) | $8.10 | $7.08 | 48.52 M | $12.15 B |
| 04/07/2025 | $7.79 | $7.73 (-0.77%) | $8.49 | $7.46 | 54.81 M | $13.00 B |
| 04/04/2025 | $7.74 | $8.05 (4.01%) | $8.29 | $7.66 | 48.74 M | $13.53 B |
| 04/03/2025 | $8.42 | $8.02 (-4.75%) | $8.48 | $7.97 | 50.83 M | $13.48 B |
| 04/02/2025 | $8.63 | $8.88 (2.9%) | $9.11 | $8.60 | 34.09 M | $14.93 B |
| 04/01/2025 | $8.74 | $8.93 (2.17%) | $9.11 | $8.66 | 24.64 M | $15.01 B |
| 03/31/2025 | $8.64 | $8.71 (0.81%) | $8.75 | $8.31 | 23.44 M | $14.64 B |
| 03/28/2025 | $9.13 | $8.89 (-2.63%) | $9.21 | $8.81 | 20.20 M | $14.95 B |
| 03/27/2025 | $9.28 | $9.17 (-1.19%) | $9.34 | $9.14 | 21.31 M | $15.42 B |
| 03/26/2025 | $9.66 | $9.41 (-2.59%) | $9.68 | $9.26 | 22.39 M | $15.82 B |
| 03/25/2025 | $9.59 | $9.63 (0.42%) | $9.70 | $9.42 | 20.01 M | $16.19 B |
| 03/24/2025 | $9.55 | $9.54 (-0.1%) | $9.67 | $9.39 | 21.25 M | $16.04 B |
| 03/21/2025 | $9.14 | $9.33 (2.08%) | $9.36 | $9.10 | 37.54 M | $15.69 B |
| 03/20/2025 | $9.02 | $9.23 (2.33%) | $9.59 | $8.99 | 59.66 M | $15.52 B |
| 03/19/2025 | $8.75 | $9.04 (3.31%) | $9.22 | $8.75 | 37.97 M | $15.20 B |
| 03/18/2025 | $8.91 | $8.73 (-2.02%) | $9.07 | $8.66 | 25.18 M | $14.68 B |
| 03/17/2025 | $8.70 | $8.99 (3.33%) | $9.10 | $8.65 | 26.73 M | $15.11 B |
| 03/14/2025 | $8.58 | $8.64 (0.7%) | $8.68 | $8.46 | 26.36 M | $14.53 B |
| 03/13/2025 | $8.85 | $8.37 (-5.42%) | $8.87 | $8.34 | 30.35 M | $14.07 B |
| 03/12/2025 | $9.04 | $8.89 (-1.66%) | $9.14 | $8.78 | 34.67 M | $14.95 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 |
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.
