5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
+5.53%
6 MONTH PERFORMANCE
-12.10%
YEAR-TO-DATE PERFORMANCE
+1.73%
1 YEAR PERFORMANCE
-34.16%
Snap Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $8.47 | $8.21 (-3.07%) | $8.59 | $8.17 | 37.51 M | $13.93 B |
| 01/08/2026 | $8.62 | $8.40 (-2.55%) | $8.68 | $8.29 | 56.62 M | $14.25 B |
| 01/07/2026 | $8.80 | $8.62 (-2.05%) | $9.07 | $8.54 | 63.49 M | $14.62 B |
| 01/06/2026 | $8.26 | $8.79 (6.42%) | $8.80 | $8.25 | 49.09 M | $14.91 B |
| 01/05/2026 | $8.16 | $8.25 (1.1%) | $8.36 | $8.13 | 41.10 M | $14.00 B |
| 01/02/2026 | $8.23 | $8.13 (-1.22%) | $8.24 | $7.95 | 34.51 M | $13.79 B |
| 12/31/2025 | $8.05 | $8.07 (0.25%) | $8.20 | $8.01 | 23.42 M | $13.69 B |
| 12/30/2025 | $7.88 | $8.07 (2.41%) | $8.10 | $7.84 | 28.03 M | $13.69 B |
| 12/29/2025 | $7.76 | $7.88 (1.55%) | $7.95 | $7.73 | 23.77 M | $13.37 B |
| 12/26/2025 | $7.85 | $7.86 (0.13%) | $7.91 | $7.81 | 12.36 M | $13.33 B |
| 12/24/2025 | $7.80 | $7.85 (0.64%) | $7.89 | $7.74 | 10.51 M | $13.32 B |
| 12/23/2025 | $7.84 | $7.81 (-0.38%) | $7.86 | $7.74 | 22.53 M | $13.25 B |
| 12/22/2025 | $7.60 | $7.94 (4.47%) | $7.96 | $7.60 | 36.70 M | $13.47 B |
| 12/19/2025 | $7.60 | $7.57 (-0.39%) | $7.61 | $7.44 | 42.54 M | $12.84 B |
| 12/18/2025 | $7.61 | $7.63 (0.26%) | $7.81 | $7.53 | 42.64 M | $12.94 B |
| 12/17/2025 | $7.28 | $7.50 (3.02%) | $7.75 | $7.28 | 61.97 M | $12.72 B |
| 12/16/2025 | $7.25 | $7.37 (1.66%) | $7.40 | $7.12 | 49.03 M | $12.50 B |
| 12/15/2025 | $7.34 | $7.26 (-1.09%) | $7.44 | $7.19 | 42.39 M | $12.32 B |
| 12/12/2025 | $7.66 | $7.31 (-4.57%) | $7.68 | $7.30 | 38.34 M | $12.40 B |
| 12/11/2025 | $7.80 | $7.64 (-2.05%) | $7.89 | $7.62 | 28.11 M | $12.96 B |
| 12/10/2025 | $7.83 | $7.92 (1.15%) | $7.95 | $7.65 | 34.07 M | $13.44 B |
| 12/09/2025 | $7.97 | $7.92 (-0.63%) | $7.99 | $7.85 | 22.75 M | $13.44 B |
| 12/08/2025 | $7.94 | $8.03 (1.13%) | $8.04 | $7.82 | 33.69 M | $13.62 B |
| 12/05/2025 | $7.75 | $7.91 (2.06%) | $8.00 | $7.70 | 33.60 M | $13.42 B |
| 12/04/2025 | $7.77 | $7.76 (-0.13%) | $7.83 | $7.64 | 31.17 M | $13.17 B |
| 12/03/2025 | $7.62 | $7.66 (0.52%) | $7.70 | $7.55 | 25.60 M | $13.00 B |
| 12/02/2025 | $7.67 | $7.62 (-0.65%) | $7.68 | $7.53 | 28.27 M | $12.93 B |
| 12/01/2025 | $7.58 | $7.64 (0.79%) | $7.70 | $7.49 | 46.36 M | $12.96 B |
| 11/28/2025 | $7.65 | $7.68 (0.39%) | $7.69 | $7.57 | 40.36 M | $13.03 B |
| 11/26/2025 | $7.67 | $7.61 (-0.78%) | $7.74 | $7.59 | 29.85 M | $12.91 B |
| 11/25/2025 | $7.69 | $7.64 (-0.65%) | $7.76 | $7.59 | 31.51 M | $12.96 B |
| 11/24/2025 | $7.73 | $7.68 (-0.65%) | $7.80 | $7.62 | 36.94 M | $13.03 B |
| 11/21/2025 | $7.94 | $7.69 (-3.15%) | $7.94 | $7.56 | 41.19 M | $13.05 B |
| 11/20/2025 | $8.23 | $7.78 (-5.47%) | $8.30 | $7.76 | 48.48 M | $13.20 B |
| 11/19/2025 | $8.21 | $8.03 (-2.19%) | $8.27 | $8.02 | 37.34 M | $13.62 B |
| 11/18/2025 | $8.18 | $8.25 (0.86%) | $8.40 | $8.10 | 57.66 M | $14.00 B |
| 11/17/2025 | $8.57 | $8.18 (-4.55%) | $8.62 | $8.05 | 50.92 M | $13.88 B |
| 11/14/2025 | $8.35 | $8.57 (2.63%) | $8.65 | $8.31 | 56.73 M | $14.54 B |
| 11/13/2025 | $8.94 | $8.58 (-4.03%) | $9.05 | $8.55 | 64.03 M | $14.56 B |
| 11/12/2025 | $8.86 | $9.09 (2.6%) | $9.13 | $8.76 | 50.94 M | $15.42 B |
| 11/11/2025 | $8.68 | $8.76 (0.92%) | $8.89 | $8.60 | 51.42 M | $14.86 B |
| 11/10/2025 | $8.32 | $8.69 (4.45%) | $8.76 | $8.23 | 81.26 M | $14.74 B |
| 11/07/2025 | $7.91 | $8.21 (3.79%) | $8.24 | $7.91 | 70.17 M | $13.93 B |
| 11/06/2025 | $8.58 | $8.01 (-6.64%) | $8.63 | $7.87 | 162.07 M | $13.59 B |
| 11/05/2025 | $7.37 | $7.30 (-0.95%) | $7.49 | $7.22 | 130.49 M | $12.38 B |
| 11/04/2025 | $7.62 | $7.47 (-1.97%) | $7.67 | $7.45 | 45.23 M | $12.67 B |
| 11/03/2025 | $7.78 | $7.82 (0.51%) | $7.93 | $7.64 | 41.43 M | $13.27 B |
| 10/31/2025 | $7.68 | $7.80 (1.56%) | $7.82 | $7.63 | 45.28 M | $13.06 B |
| 10/30/2025 | $7.61 | $7.60 (-0.13%) | $7.88 | $7.48 | 45.90 M | $12.73 B |
| 10/29/2025 | $7.74 | $7.74 (0%) | $7.91 | $7.68 | 35.99 M | $12.96 B |
| 10/28/2025 | $7.85 | $7.74 (-1.4%) | $7.88 | $7.73 | 40.43 M | $12.96 B |
| 10/27/2025 | $8.07 | $7.91 (-1.98%) | $8.07 | $7.89 | 35.19 M | $13.25 B |
| 10/24/2025 | $7.80 | $7.95 (1.92%) | $8.03 | $7.80 | 47.65 M | $13.32 B |
| 10/23/2025 | $7.75 | $7.87 (1.55%) | $7.96 | $7.71 | 26.10 M | $13.18 B |
| 10/22/2025 | $7.82 | $7.77 (-0.64%) | $7.93 | $7.65 | 41.56 M | $13.01 B |
| 10/21/2025 | $7.73 | $7.85 (1.55%) | $7.94 | $7.66 | 32.74 M | $13.15 B |
| 10/20/2025 | $7.73 | $7.73 (0%) | $7.80 | $7.65 | 28.56 M | $12.95 B |
| 10/17/2025 | $7.63 | $7.65 (0.26%) | $7.79 | $7.63 | 37.67 M | $12.81 B |
| 10/16/2025 | $7.91 | $7.76 (-1.9%) | $8.03 | $7.63 | 50.04 M | $13.00 B |
| 10/15/2025 | $8.01 | $7.91 (-1.25%) | $8.10 | $7.76 | 39.87 M | $13.25 B |
| 10/14/2025 | $7.86 | $7.92 (0.76%) | $8.09 | $7.77 | 41.36 M | $13.26 B |
| 10/13/2025 | $8.03 | $8.05 (0.25%) | $8.09 | $7.93 | 44.34 M | $13.48 B |
| 10/10/2025 | $8.41 | $7.78 (-7.49%) | $8.56 | $7.77 | 79.02 M | $13.03 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.
