5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
-26.31%
YEAR-TO-DATE PERFORMANCE
-32.49%
1 YEAR PERFORMANCE
-32.96%
Snap Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.01 | $11.40 (3.54%) | $11.63 | $10.95 | 38.14 M | $18.96 B |
| 12/19/2024 | $11.34 | $11.30 (-0.35%) | $11.57 | $11.14 | 26.89 M | $18.79 B |
| 12/18/2024 | $11.16 | $11.22 (0.54%) | $12.16 | $10.86 | 49.60 M | $18.66 B |
| 12/17/2024 | $11.34 | $11.18 (-1.41%) | $11.43 | $11.12 | 19.72 M | $18.59 B |
| 12/16/2024 | $11.36 | $11.34 (-0.18%) | $11.57 | $11.21 | 22.36 M | $18.86 B |
| 12/13/2024 | $11.41 | $11.31 (-0.88%) | $11.55 | $11.08 | 17.82 M | $18.81 B |
| 12/12/2024 | $11.94 | $11.38 (-4.69%) | $11.96 | $11.37 | 23.12 M | $18.93 B |
| 12/11/2024 | $12.42 | $12.00 (-3.38%) | $12.74 | $11.99 | 21.68 M | $19.96 B |
| 12/10/2024 | $12.50 | $12.41 (-0.72%) | $12.57 | $11.99 | 33.10 M | $20.64 B |
| 12/09/2024 | $12.50 | $12.50 (0%) | $12.63 | $12.20 | 32.18 M | $20.79 B |
| 12/06/2024 | $12.37 | $12.44 (0.57%) | $13.02 | $12.22 | 58.20 M | $20.69 B |
| 12/05/2024 | $12.58 | $12.17 (-3.26%) | $12.59 | $11.72 | 49.11 M | $20.24 B |
| 12/04/2024 | $12.93 | $12.62 (-2.4%) | $12.93 | $12.58 | 15.87 M | $20.99 B |
| 12/03/2024 | $12.09 | $12.86 (6.37%) | $13.05 | $11.96 | 37.63 M | $21.39 B |
| 12/02/2024 | $11.78 | $12.11 (2.8%) | $12.18 | $11.59 | 28.01 M | $20.14 B |
| 11/29/2024 | $11.70 | $11.81 (0.94%) | $12.02 | $11.67 | 8.97 M | $19.64 B |
| 11/27/2024 | $11.68 | $11.61 (-0.6%) | $11.79 | $11.35 | 14.15 M | $19.31 B |
| 11/26/2024 | $11.55 | $11.60 (0.43%) | $11.63 | $11.30 | 27.81 M | $19.29 B |
| 11/25/2024 | $11.55 | $11.60 (0.43%) | $12.14 | $11.53 | 29.30 M | $19.29 B |
| 11/22/2024 | $10.52 | $11.42 (8.56%) | $11.47 | $10.50 | 39.17 M | $18.99 B |
| 11/21/2024 | $10.56 | $10.63 (0.66%) | $10.70 | $10.40 | 21.43 M | $17.68 B |
| 11/20/2024 | $10.54 | $10.59 (0.47%) | $11.00 | $10.46 | 17.64 M | $17.61 B |
| 11/19/2024 | $10.43 | $10.51 (0.77%) | $10.62 | $10.42 | 21.39 M | $17.48 B |
| 11/18/2024 | $10.60 | $10.55 (-0.47%) | $10.69 | $10.46 | 34.62 M | $17.54 B |
| 11/15/2024 | $10.71 | $10.60 (-1.03%) | $10.71 | $10.49 | 20.92 M | $17.63 B |
| 11/14/2024 | $11.11 | $10.76 (-3.15%) | $11.18 | $10.70 | 32.51 M | $17.89 B |
| 11/13/2024 | $11.28 | $11.11 (-1.51%) | $11.39 | $11.07 | 20.59 M | $18.48 B |
| 11/12/2024 | $11.80 | $11.26 (-4.58%) | $11.91 | $11.23 | 38.97 M | $18.73 B |
| 11/11/2024 | $12.10 | $11.96 (-1.16%) | $12.26 | $11.93 | 31.88 M | $19.89 B |
| 11/08/2024 | $12.41 | $12.01 (-3.22%) | $12.45 | $11.87 | 39.24 M | $19.97 B |
| 11/07/2024 | $11.89 | $12.48 (4.96%) | $12.59 | $11.87 | 30.53 M | $20.75 B |
| 11/06/2024 | $12.16 | $11.81 (-2.88%) | $12.36 | $11.40 | 36.56 M | $19.64 B |
| 11/05/2024 | $12.21 | $12.19 (-0.16%) | $12.33 | $11.97 | 21.86 M | $20.27 B |
| 11/04/2024 | $12.36 | $12.12 (-1.94%) | $12.47 | $12.06 | 29.71 M | $20.16 B |
| 11/01/2024 | $12.25 | $12.53 (2.29%) | $12.93 | $11.97 | 49.75 M | $20.84 B |
| 10/31/2024 | $12.57 | $12.16 (-3.26%) | $12.73 | $12.08 | 76.35 M | $20.22 B |
| 10/30/2024 | $11.53 | $12.62 (9.45%) | $12.83 | $11.41 | 102.52 M | $20.99 B |
| 10/29/2024 | $10.75 | $10.89 (1.3%) | $10.93 | $10.54 | 59.70 M | $18.11 B |
| 10/28/2024 | $10.63 | $10.71 (0.75%) | $10.84 | $10.54 | 25.32 M | $17.69 B |
| 10/25/2024 | $10.33 | $10.45 (1.16%) | $10.54 | $10.29 | 18.67 M | $17.19 B |
| 10/24/2024 | $10.20 | $10.27 (0.69%) | $10.33 | $10.12 | 17.21 M | $16.89 B |
| 10/23/2024 | $10.21 | $10.15 (-0.59%) | $10.48 | $10.06 | 32.44 M | $16.69 B |
| 10/22/2024 | $10.16 | $9.98 (-1.77%) | $10.26 | $9.94 | 28.94 M | $16.41 B |
| 10/21/2024 | $10.45 | $10.33 (-1.15%) | $10.56 | $10.29 | 17.26 M | $16.99 B |
| 10/18/2024 | $10.56 | $10.49 (-0.66%) | $10.65 | $10.42 | 15.18 M | $17.25 B |
| 10/17/2024 | $10.60 | $10.46 (-1.32%) | $10.69 | $10.26 | 28.91 M | $17.20 B |
| 10/16/2024 | $11.05 | $10.76 (-2.62%) | $11.10 | $10.67 | 24.72 M | $17.70 B |
| 10/15/2024 | $11.05 | $11.04 (-0.09%) | $11.21 | $10.86 | 16.31 M | $18.16 B |
| 10/14/2024 | $11.02 | $11.05 (0.27%) | $11.20 | $10.86 | 21.30 M | $18.17 B |
| 10/11/2024 | $10.55 | $11.13 (5.5%) | $11.19 | $10.55 | 17.31 M | $18.31 B |
| 10/10/2024 | $10.54 | $10.66 (1.14%) | $10.82 | $10.52 | 14.69 M | $17.53 B |
| 10/09/2024 | $10.69 | $10.68 (-0.09%) | $10.79 | $10.61 | 11.06 M | $17.57 B |
| 10/08/2024 | $10.46 | $10.67 (2.01%) | $10.71 | $10.39 | 14.13 M | $17.55 B |
| 10/07/2024 | $10.79 | $10.48 (-2.87%) | $10.89 | $10.42 | 18.03 M | $17.24 B |
| 10/04/2024 | $10.94 | $10.80 (-1.28%) | $10.98 | $10.62 | 15.52 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 |