-
5 DAY PERFORMANCE
+0.19% -
1 MONTH PERFORMANCE
+2.81% -
3 MONTH PERFORMANCE
+12.03% -
6 MONTH PERFORMANCE
-32.05% -
YEAR-TO-DATE PERFORMANCE
-37.27% -
1 YEAR PERFORMANCE
-11.94%
Snap Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.56 | $10.61 (0.47%) | $10.62 | $10.40 | 9.41 M | |
| 11/20/2024 | $10.54 | $10.59 (0.47%) | $11.00 | $10.46 | 17.15 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 |
| 09/20/2024 | $10.02 | $10.05 (0.3%) | $10.15 | $9.92 | 33.63 M | $16.53 B |
| 09/19/2024 | $9.99 | $10.07 (0.8%) | $10.34 | $9.81 | 37.01 M | $16.56 B |
| 09/18/2024 | $9.44 | $9.67 (2.44%) | $9.88 | $9.40 | 32.52 M | $15.90 B |
| 09/17/2024 | $9.80 | $9.42 (-3.88%) | $9.96 | $9.39 | 28.49 M | $15.49 B |
| 09/16/2024 | $9.35 | $9.64 (3.1%) | $9.82 | $9.04 | 39.02 M | $15.86 B |
| 09/13/2024 | $9.49 | $9.52 (0.32%) | $9.79 | $9.47 | 30.65 M | $15.66 B |
| 09/12/2024 | $9.00 | $9.32 (3.56%) | $9.44 | $9.00 | 23.15 M | $15.33 B |
| 09/11/2024 | $8.68 | $9.00 (3.69%) | $9.00 | $8.68 | 27.10 M | $14.80 B |
| 09/10/2024 | $8.55 | $8.64 (1.05%) | $8.67 | $8.32 | 22.45 M | $14.21 B |
| 09/09/2024 | $8.69 | $8.53 (-1.84%) | $8.76 | $8.42 | 26.14 M | $14.03 B |
| 09/06/2024 | $8.89 | $8.62 (-3.04%) | $8.93 | $8.46 | 24.93 M | $14.18 B |
| 09/05/2024 | $8.77 | $8.87 (1.14%) | $8.98 | $8.72 | 15.42 M | $14.59 B |
| 09/04/2024 | $8.81 | $8.79 (-0.23%) | $9.02 | $8.78 | 18.96 M | $14.46 B |
| 09/03/2024 | $9.22 | $8.86 (-3.9%) | $9.25 | $8.81 | 20.70 M | $14.57 B |
| 08/30/2024 | $9.34 | $9.34 (0%) | $9.42 | $9.18 | 17.23 M | $15.36 B |
| 08/29/2024 | $9.29 | $9.22 (-0.75%) | $9.44 | $9.16 | 19.31 M | $15.16 B |
| 08/28/2024 | $9.38 | $9.18 (-2.13%) | $9.44 | $9.13 | 17.95 M | $15.10 B |
| 08/27/2024 | $9.28 | $9.50 (2.37%) | $9.57 | $9.28 | 17.45 M | $15.62 B |
| 08/26/2024 | $9.40 | $9.42 (0.21%) | $9.62 | $9.38 | 21.84 M | $15.49 B |
| 08/23/2024 | $9.35 | $9.43 (0.86%) | $9.49 | $9.32 | 17.79 M | $15.51 B |
| 08/22/2024 | $9.48 | $9.25 (-2.43%) | $9.52 | $9.19 | 19.81 M | $15.21 B |
| 08/21/2024 | $9.52 | $9.48 (-0.42%) | $9.54 | $9.35 | 17.95 M | $15.59 B |