5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
-30.07%
3 MONTH PERFORMANCE
-33.93%
6 MONTH PERFORMANCE
-28.21%
YEAR-TO-DATE PERFORMANCE
-36.31%
1 YEAR PERFORMANCE
-51.87%
Snap Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.94 | $5.14 (4.05%) | $5.20 | $4.90 | 40.64 M | $8.79 B |
| 02/19/2026 | $4.84 | $5.00 (3.31%) | $5.01 | $4.77 | 46.10 M | $8.55 B |
| 02/18/2026 | $4.74 | $4.88 (2.95%) | $4.96 | $4.65 | 48.23 M | $8.35 B |
| 02/17/2026 | $4.80 | $4.73 (-1.46%) | $4.87 | $4.66 | 57.95 M | $8.09 B |
| 02/13/2026 | $4.77 | $4.83 (1.26%) | $4.93 | $4.75 | 44.25 M | $8.26 B |
| 02/12/2026 | $5.01 | $4.82 (-3.79%) | $5.01 | $4.72 | 76.95 M | $8.24 B |
| 02/11/2026 | $5.22 | $4.99 (-4.41%) | $5.22 | $4.98 | 73.32 M | $8.54 B |
| 02/10/2026 | $5.37 | $5.23 (-2.61%) | $5.45 | $5.21 | 87.91 M | $8.95 B |
| 02/09/2026 | $5.18 | $5.19 (0.19%) | $5.33 | $5.09 | 96.44 M | $8.88 B |
| 02/06/2026 | $5.23 | $5.22 (-0.19%) | $5.36 | $5.17 | 93.55 M | $8.93 B |
| 02/05/2026 | $5.82 | $5.12 (-12.03%) | $5.89 | $5.10 | 169.93 M | $8.76 B |
| 02/04/2026 | $6.10 | $5.91 (-3.11%) | $6.12 | $5.86 | 106.54 M | $10.11 B |
| 02/03/2026 | $6.65 | $6.10 (-8.27%) | $6.65 | $6.00 | 79.36 M | $10.43 B |
| 02/02/2026 | $6.90 | $6.66 (-3.48%) | $6.93 | $6.64 | 54.41 M | $11.39 B |
| 01/30/2026 | $7.14 | $6.93 (-2.94%) | $7.19 | $6.91 | 44.35 M | $11.76 B |
| 01/29/2026 | $7.77 | $7.24 (-6.82%) | $7.77 | $7.14 | 62.12 M | $12.28 B |
| 01/28/2026 | $7.71 | $7.67 (-0.52%) | $7.81 | $7.54 | 50.31 M | $13.01 B |
| 01/27/2026 | $7.60 | $7.46 (-1.84%) | $7.63 | $7.42 | 39.88 M | $12.66 B |
| 01/26/2026 | $7.62 | $7.56 (-0.79%) | $7.76 | $7.54 | 29.34 M | $12.83 B |
| 01/23/2026 | $7.63 | $7.62 (-0.13%) | $7.74 | $7.55 | 24.03 M | $12.93 B |
| 01/22/2026 | $7.73 | $7.66 (-0.91%) | $7.80 | $7.58 | 40.82 M | $13.00 B |
| 01/21/2026 | $7.40 | $7.37 (-0.41%) | $7.55 | $7.34 | 52.84 M | $12.50 B |
| 01/20/2026 | $7.35 | $7.35 (0%) | $7.43 | $7.28 | 44.46 M | $12.47 B |
| 01/16/2026 | $7.77 | $7.53 (-3.09%) | $7.79 | $7.52 | 38.55 M | $12.77 B |
| 01/15/2026 | $7.92 | $7.76 (-2.02%) | $7.98 | $7.63 | 48.48 M | $13.17 B |
| 01/14/2026 | $7.92 | $7.90 (-0.25%) | $7.97 | $7.78 | 47.53 M | $13.40 B |
| 01/13/2026 | $8.17 | $7.99 (-2.2%) | $8.31 | $7.96 | 47.10 M | $13.56 B |
| 01/12/2026 | $8.21 | $8.19 (-0.24%) | $8.32 | $8.16 | 39.74 M | $13.89 B |
| 01/09/2026 | $8.47 | $8.21 (-3.07%) | $8.59 | $8.17 | 39.69 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 |
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.
