5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
-8.35%
YEAR-TO-DATE PERFORMANCE
-30.61%
1 YEAR PERFORMANCE
-23.29%
Snap Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $5.73 | $5.92 (3.32%) | $6.02 | $5.69 | 75.50 M | $10.03 B |
| 11/03/2026 | $5.45 | $5.59 (2.57%) | $5.64 | $5.40 | 28.55 M | $9.47 B |
| 11/02/2026 | $5.38 | $5.45 (1.3%) | $5.65 | $5.33 | 39.41 M | $9.23 B |
| 10/30/2026 | $5.46 | $5.34 (-2.2%) | $5.49 | $5.21 | 49.98 M | $8.95 B |
| 10/29/2026 | $5.79 | $5.68 (-1.9%) | $5.86 | $5.61 | 45.09 M | $9.52 B |
| 10/28/2026 | $6.04 | $5.96 (-1.32%) | $6.14 | $5.85 | 34.78 M | $9.99 B |
| 10/27/2026 | $6.34 | $6.08 (-4.1%) | $6.37 | $6.00 | 38.87 M | $10.19 B |
| 10/26/2026 | $6.27 | $6.34 (1.12%) | $6.36 | $6.00 | 44.25 M | $10.62 B |
| 10/23/2026 | $6.29 | $6.34 (0.79%) | $6.40 | $6.21 | 23.40 M | $10.62 B |
| 10/22/2026 | $6.18 | $6.35 (2.75%) | $6.59 | $6.16 | 56.96 M | $10.64 B |
| 10/21/2026 | $6.36 | $6.35 (-0.16%) | $6.49 | $6.26 | 37.71 M | $10.64 B |
| 10/20/2026 | $6.28 | $6.38 (1.59%) | $6.51 | $6.19 | 47.78 M | $10.69 B |
| 10/19/2026 | $6.09 | $6.27 (2.96%) | $6.36 | $6.05 | 33.69 M | $10.51 B |
| 10/16/2026 | $6.45 | $6.13 (-4.96%) | $6.48 | $6.01 | 31.98 M | $10.27 B |
| 10/15/2026 | $5.93 | $6.44 (8.6%) | $6.45 | $5.87 | 43.11 M | $10.79 B |
| 10/14/2026 | $6.36 | $6.10 (-4.09%) | $6.55 | $5.97 | 47.31 M | $10.22 B |
| 10/13/2026 | $6.48 | $6.49 (0.15%) | $6.85 | $6.46 | 53.31 M | $10.87 B |
| 10/12/2026 | $6.38 | $6.53 (2.35%) | $6.64 | $6.27 | 47.56 M | $10.94 B |
| 10/09/2026 | $6.00 | $6.23 (3.83%) | $6.35 | $5.95 | 49.43 M | $10.44 B |
| 10/08/2026 | $5.75 | $5.86 (1.91%) | $5.88 | $5.73 | 32.00 M | $9.82 B |
| 10/07/2026 | $5.70 | $5.81 (1.93%) | $5.90 | $5.65 | 29.50 M | $9.73 B |
| 10/06/2026 | $5.70 | $5.78 (1.4%) | $5.88 | $5.61 | 37.30 M | $9.68 B |
| 10/05/2026 | $5.59 | $5.61 (0.36%) | $5.76 | $5.56 | 24.40 M | $9.40 B |
| 10/02/2026 | $5.72 | $5.58 (-2.45%) | $5.79 | $5.47 | 29.65 M | $9.35 B |
| 10/01/2026 | $5.48 | $5.65 (3.1%) | $5.66 | $5.35 | 47.00 M | $9.47 B |
| 09/30/2026 | $5.44 | $5.40 (-0.74%) | $5.69 | $5.39 | 39.81 M | $9.05 B |
| 09/29/2026 | $5.30 | $5.34 (0.75%) | $5.35 | $5.18 | 23.14 M | $8.95 B |
| 09/28/2026 | $5.29 | $5.22 (-1.32%) | $5.39 | $5.19 | 28.22 M | $8.75 B |
| 09/25/2026 | $5.42 | $5.42 (0%) | $5.52 | $5.38 | 20.45 M | $9.08 B |
| 09/24/2026 | $5.23 | $5.43 (3.82%) | $5.43 | $5.23 | 27.80 M | $9.10 B |
| 09/23/2026 | $5.58 | $5.29 (-5.2%) | $5.58 | $5.25 | 36.07 M | $8.86 B |
| 09/22/2026 | $5.78 | $5.62 (-2.77%) | $5.84 | $5.60 | 25.80 M | $9.42 B |
| 09/21/2026 | $5.54 | $5.70 (2.89%) | $5.87 | $5.53 | 35.02 M | $9.55 B |
| 09/18/2026 | $5.64 | $5.53 (-1.95%) | $5.65 | $5.51 | 29.65 M | $9.27 B |
| 09/17/2026 | $5.85 | $5.65 (-3.42%) | $6.04 | $5.63 | 49.72 M | $9.47 B |
| 09/16/2026 | $5.85 | $5.72 (-2.22%) | $5.88 | $5.67 | 35.63 M | $9.58 B |
| 09/15/2026 | $5.91 | $5.83 (-1.35%) | $6.07 | $5.83 | 46.43 M | $9.77 B |
| 09/14/2026 | $5.73 | $5.84 (1.92%) | $5.93 | $5.60 | 29.57 M | $9.78 B |
| 09/11/2026 | $5.62 | $5.68 (1.07%) | $5.78 | $5.52 | 29.16 M | $9.52 B |
| 09/10/2026 | $5.24 | $5.52 (5.34%) | $5.55 | $5.22 | 40.55 M | $9.25 B |
| 09/09/2026 | $5.38 | $5.31 (-1.3%) | $5.46 | $5.19 | 35.95 M | $8.90 B |
| 09/08/2026 | $5.44 | $5.43 (-0.18%) | $5.51 | $5.40 | 21.20 M | $9.10 B |
| 09/04/2026 | $5.65 | $5.47 (-3.19%) | $5.68 | $5.46 | 20.16 M | $9.16 B |
| 09/03/2026 | $5.70 | $5.70 (0%) | $6.04 | $5.68 | 37.52 M | $9.55 B |
| 09/02/2026 | $5.30 | $5.59 (5.47%) | $5.70 | $5.29 | 30.33 M | $9.37 B |
| 09/01/2026 | $5.44 | $5.35 (-1.65%) | $5.47 | $5.28 | 30.73 M | $8.96 B |
| 08/31/2026 | $5.55 | $5.55 (0%) | $5.69 | $5.43 | 42.44 M | $9.30 B |
| 08/28/2026 | $5.35 | $5.43 (1.5%) | $5.59 | $5.33 | 27.28 M | $9.10 B |
| 08/27/2026 | $5.43 | $5.33 (-1.84%) | $5.57 | $5.28 | 30.98 M | $8.93 B |
| 08/26/2026 | $5.97 | $5.42 (-9.21%) | $6.00 | $5.32 | 69.43 M | $9.08 B |
| 08/25/2026 | $5.57 | $5.92 (6.28%) | $5.95 | $5.46 | 46.46 M | $9.92 B |
| 08/24/2026 | $5.21 | $5.53 (6.14%) | $5.56 | $5.17 | 43.89 M | $9.27 B |
| 08/21/2026 | $5.25 | $5.24 (-0.19%) | $5.28 | $5.13 | 31.73 M | $8.78 B |
| 08/20/2026 | $5.21 | $5.21 (0%) | $5.30 | $5.05 | 28.70 M | $8.73 B |
| 08/19/2026 | $5.12 | $5.24 (2.34%) | $5.28 | $5.03 | 29.99 M | $8.78 B |
| 08/18/2026 | $5.20 | $5.11 (-1.73%) | $5.31 | $5.10 | 25.58 M | $8.56 B |
| 08/17/2026 | $5.26 | $5.18 (-1.52%) | $5.33 | $5.06 | 67.87 M | $8.68 B |
| 08/14/2026 | $5.37 | $5.41 (0.74%) | $5.55 | $5.27 | 33.88 M | $9.06 B |
| 08/13/2026 | $5.22 | $5.30 (1.53%) | $5.33 | $5.14 | 30.89 M | $8.88 B |
| 08/12/2026 | $5.47 | $5.20 (-4.94%) | $5.51 | $5.19 | 30.60 M | $8.71 B |
| 08/11/2026 | $5.39 | $5.51 (2.23%) | $5.58 | $5.35 | 33.80 M | $9.23 B |
| 08/10/2026 | $5.28 | $5.35 (1.33%) | $5.40 | $5.26 | 29.42 M | $8.96 B |
| 08/07/2026 | $5.28 | $5.33 (0.95%) | $5.37 | $5.23 | 42.44 M | $8.93 B |
| 08/06/2026 | $5.20 | $5.22 (0.38%) | $5.42 | $5.18 | 32.03 M | $8.75 B |
| 08/05/2026 | $5.70 | $5.33 (-6.49%) | $5.77 | $5.20 | 75.23 M | $8.93 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.
