NYSE : SNAP
Snap Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 5.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Snap Inc. (SNAP) closed at 5.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.46 | 5.49 | 5.21 | 5.34 | 49,964,720 | -5.99% |
| 2026-10-29 | 5.79 | 5.86 | 5.61 | 5.68 | 45,086,812 | -4.70% |
| 2026-10-28 | 6.04 | 6.14 | 5.845 | 5.96 | 34,779,748 | -1.97% |
| 2026-10-27 | 6.34 | 6.37 | 6 | 6.08 | 38,868,940 | -4.10% |
| 2026-10-26 | 6.27 | 6.36 | 5.995 | 6.34 | 44,251,607 | +0.00% |
| 2026-10-23 | 6.29 | 6.4 | 6.21 | 6.34 | 23,403,227 | -0.16% |
| 2026-10-22 | 6.18 | 6.589 | 6.16 | 6.35 | 56,964,268 | +0.00% |
| 2026-10-21 | 6.36 | 6.49 | 6.26 | 6.35 | 37,710,650 | -0.47% |
| 2026-10-20 | 6.28 | 6.505 | 6.192 | 6.38 | 47,779,626 | +1.75% |
| 2026-10-19 | 6.09 | 6.36 | 6.05 | 6.27 | 33,694,041 | +2.28% |
| 2026-10-16 | 6.45 | 6.475 | 6.01 | 6.13 | 31,679,246 | -4.81% |
| 2026-10-15 | 5.93 | 6.45 | 5.87 | 6.44 | 39,445,918 | +5.57% |
| 2026-10-14 | 6.36 | 6.55 | 5.97 | 6.1 | 43,488,022 | -6.01% |
| 2026-10-13 | 6.48 | 6.85 | 6.46 | 6.49 | 52,333,821 | -0.61% |
| 2026-10-12 | 6.38 | 6.635 | 6.27 | 6.53 | 46,091,615 | +4.82% |
| 2026-10-09 | 5.995 | 6.35 | 5.945 | 6.23 | 48,903,895 | +6.31% |
| 2026-10-08 | 5.75 | 5.88 | 5.73 | 5.86 | 31,456,750 | +0.86% |
| 2026-10-07 | 5.7 | 5.9 | 5.645 | 5.81 | 28,468,755 | +0.52% |
| 2026-10-06 | 5.7 | 5.88 | 5.61 | 5.78 | 32,502,677 | +3.03% |
| 2026-10-05 | 5.59 | 5.76 | 5.56 | 5.61 | 23,417,030 | +0.54% |
| 2026-10-02 | 5.72 | 5.79 | 5.47 | 5.58 | 29,490,370 | -1.24% |
| 2026-10-01 | 5.48 | 5.66 | 5.345 | 5.65 | 46,313,179 | +4.63% |
| 2026-09-30 | 5.44 | 5.69 | 5.39 | 5.4 | 39,671,264 | +1.12% |
| 2026-09-29 | 5.3 | 5.35 | 5.175 | 5.34 | 22,116,860 | +2.30% |
| 2026-09-28 | 5.29 | 5.391 | 5.19 | 5.22 | 27,226,034 | -3.69% |
| 2026-09-25 | 5.42 | 5.52 | 5.384 | 5.42 | 20,206,561 | -0.18% |
| 2026-09-24 | 5.23 | 5.43 | 5.23 | 5.43 | 27,559,000 | +2.65% |
| 2026-09-23 | 5.58 | 5.58 | 5.25 | 5.29 | 35,709,389 | -5.87% |
| 2026-09-22 | 5.78 | 5.84 | 5.6 | 5.62 | 25,707,976 | -1.40% |
| 2026-09-21 | 5.54 | 5.87 | 5.53 | 5.7 | 34,571,041 | +3.07% |
| 2026-09-18 | 5.64 | 5.65 | 5.51 | 5.53 | 28,392,025 | -2.12% |
| 2026-09-17 | 5.85 | 6.04 | 5.63 | 5.65 | 49,365,557 | -1.22% |
| 2026-09-16 | 5.85 | 5.88 | 5.67 | 5.72 | 34,683,475 | -1.89% |
| 2026-09-15 | 5.91 | 6.07 | 5.83 | 5.83 | 45,582,899 | -0.17% |
| 2026-09-14 | 5.73 | 5.93 | 5.6 | 5.84 | 29,506,579 | +2.82% |
| 2026-09-11 | 5.62 | 5.78 | 5.52 | 5.68 | 29,018,216 | +2.90% |
| 2026-09-10 | 5.24 | 5.55 | 5.215 | 5.52 | 40,316,288 | +3.95% |
| 2026-09-09 | 5.38 | 5.46 | 5.19 | 5.31 | 35,369,932 | -2.21% |
| 2026-09-08 | 5.44 | 5.51 | 5.4 | 5.43 | 20,941,616 | -0.73% |
| 2026-09-04 | 5.65 | 5.68 | 5.46 | 5.47 | 19,900,119 | -4.04% |
| 2026-09-03 | 5.7 | 6.04 | 5.682 | 5.7 | 37,372,805 | +1.97% |
| 2026-09-02 | 5.3 | 5.7 | 5.29 | 5.59 | 30,193,005 | +4.49% |
| 2026-09-01 | 5.44 | 5.47 | 5.28 | 5.35 | 30,633,050 | -3.60% |
| 2026-08-31 | 5.55 | 5.69 | 5.43 | 5.55 | 42,357,396 | +2.21% |
| 2026-08-28 | 5.35 | 5.59 | 5.33 | 5.43 | 27,207,317 | +1.88% |
| 2026-08-27 | 5.43 | 5.57 | 5.28 | 5.33 | 29,128,851 | -1.66% |
| 2026-08-26 | 5.97 | 6 | 5.32 | 5.42 | 68,782,236 | -8.45% |
| 2026-08-25 | 5.57 | 5.95 | 5.46 | 5.92 | 45,588,758 | +7.05% |
| 2026-08-24 | 5.21 | 5.56 | 5.171 | 5.53 | 43,659,543 | +5.53% |
| 2026-08-21 | 5.25 | 5.28 | 5.13 | 5.24 | 31,638,405 | +0.58% |
| 2026-08-20 | 5.21 | 5.3 | 5.05 | 5.21 | 28,615,335 | -0.57% |
| 2026-08-19 | 5.12 | 5.28 | 5.03 | 5.24 | 29,831,202 | +2.54% |
| 2026-08-18 | 5.2 | 5.31 | 5.1 | 5.11 | 25,310,433 | -1.35% |
| 2026-08-17 | 5.26 | 5.33 | 5.06 | 5.18 | 66,957,543 | -4.25% |
| 2026-08-14 | 5.37 | 5.55 | 5.27 | 5.41 | 33,792,870 | +2.08% |
| 2026-08-13 | 5.22 | 5.33 | 5.14 | 5.3 | 30,042,559 | +1.92% |
| 2026-08-12 | 5.47 | 5.507 | 5.19 | 5.2 | 27,612,593 | -5.63% |
| 2026-08-11 | 5.39 | 5.58 | 5.345 | 5.51 | 33,689,289 | +2.99% |
| 2026-08-10 | 5.28 | 5.4 | 5.26 | 5.35 | 29,258,024 | +0.38% |
| 2026-08-07 | 5.28 | 5.37 | 5.225 | 5.33 | 42,083,400 | +2.11% |
| 2026-08-06 | 5.2 | 5.415 | 5.18 | 5.22 | 31,262,280 | -2.06% |
| 2026-08-05 | 5.7 | 5.77 | 5.2 | 5.33 | 74,731,252 | -7.94% |
| 2026-08-04 | 5.33 | 5.82 | 5.27 | 5.79 | 88,306,511 | +14.88% |
| 2026-08-03 | 4.78 | 5.08 | 4.78 | 5.04 | 71,911,732 | +7.46% |
| 2026-07-31 | 4.66 | 4.73 | 4.59 | 4.69 | 33,835,487 | +0.00% |
| 2026-07-30 | 4.67 | 4.72 | 4.6 | 4.69 | 27,089,516 | -0.85% |
| 2026-07-29 | 4.75 | 4.895 | 4.715 | 4.73 | 24,657,570 | -0.84% |
| 2026-07-28 | 4.54 | 4.77 | 4.53 | 4.77 | 42,631,402 | +5.53% |
| 2026-07-27 | 4.41 | 4.56 | 4.4 | 4.52 | 30,261,994 | +3.91% |
| 2026-07-24 | 4.45 | 4.5 | 4.31 | 4.35 | 27,369,854 | -1.36% |
| 2026-07-23 | 4.4 | 4.45 | 4.28 | 4.41 | 32,979,276 | -1.34% |
| 2026-07-22 | 4.56 | 4.57 | 4.44 | 4.47 | 23,423,369 | -1.97% |
| 2026-07-21 | 4.53 | 4.635 | 4.51 | 4.56 | 21,100,621 | +0.00% |
| 2026-07-20 | 4.5 | 4.686 | 4.485 | 4.56 | 36,094,146 | +0.66% |
| 2026-07-17 | 4.6 | 4.645 | 4.43 | 4.53 | 39,409,142 | -3.41% |
| 2026-07-16 | 4.78 | 4.81 | 4.53 | 4.69 | 40,886,201 | -1.47% |
| 2026-07-15 | 4.745 | 4.88 | 4.735 | 4.76 | 42,156,414 | +1.71% |
| 2026-07-14 | 4.6 | 4.71 | 4.57 | 4.68 | 29,871,478 | +0.43% |
| 2026-07-13 | 4.7 | 4.775 | 4.64 | 4.66 | 25,854,612 | -0.43% |
| 2026-07-10 | 4.77 | 4.87 | 4.64 | 4.68 | 28,212,301 | -0.43% |
| 2026-07-09 | 4.565 | 4.7 | 4.5 | 4.7 | 26,094,588 | +1.51% |
| 2026-07-08 | 4.59 | 4.65 | 4.51 | 4.63 | 30,874,571 | -0.43% |
| 2026-07-07 | 4.78 | 4.81 | 4.605 | 4.65 | 36,728,147 | -2.11% |
| 2026-07-06 | 4.82 | 4.875 | 4.71 | 4.75 | 29,553,367 | -1.86% |
| 2026-07-02 | 4.74 | 4.87 | 4.74 | 4.84 | 37,155,691 | +1.89% |
| 2026-07-01 | 4.52 | 4.83 | 4.505 | 4.75 | 50,237,224 | +6.98% |
| 2026-06-30 | 4.4 | 4.48 | 4.35 | 4.44 | 37,102,558 | +0.45% |
| 2026-06-29 | 4.53 | 4.55 | 4.37 | 4.42 | 63,049,165 | +0.23% |
| 2026-06-26 | 4.32 | 4.43 | 4.27 | 4.41 | 41,853,687 | +1.61% |
| 2026-06-25 | 4.5 | 4.51 | 4.28 | 4.34 | 45,145,037 | -4.19% |
| 2026-06-24 | 4.44 | 4.57 | 4.345 | 4.53 | 42,621,216 | +1.57% |
| 2026-06-23 | 4.53 | 4.65 | 4.42 | 4.46 | 45,992,856 | -3.67% |
| 2026-06-22 | 4.6 | 4.81 | 4.52 | 4.63 | 48,311,011 | -0.64% |
| 2026-06-18 | 4.71 | 4.8 | 4.63 | 4.66 | 59,557,241 | -1.69% |
| 2026-06-17 | 5.07 | 5.07 | 4.7 | 4.74 | 70,914,249 | -8.14% |
| 2026-06-16 | 5.72 | 5.94 | 5.1 | 5.16 | 96,725,335 | -9.63% |
| 2026-06-15 | 5.39 | 5.74 | 5.38 | 5.71 | 46,937,035 | +8.56% |
| 2026-06-12 | 5.37 | 5.42 | 5.16 | 5.26 | 31,680,387 | -1.31% |
| 2026-06-11 | 5.32 | 5.34 | 5.11 | 5.33 | 31,978,561 | -0.93% |
| 2026-06-10 | 5.49 | 5.52 | 5.31 | 5.38 | 33,673,557 | -3.76% |
| 2026-06-09 | 5.67 | 5.775 | 5.27 | 5.59 | 40,795,050 | -1.06% |
| 2026-06-08 | 5.79 | 5.79 | 5.49 | 5.65 | 41,902,986 | -1.91% |
| 2026-06-05 | 6.08 | 6.18 | 5.74 | 5.76 | 36,279,607 | -5.11% |
| 2026-06-04 | 5.785 | 6.19 | 5.76 | 6.07 | 59,170,435 | +5.93% |
| 2026-06-03 | 5.69 | 5.76 | 5.58 | 5.73 | 32,998,793 | -0.52% |
| 2026-06-02 | 5.77 | 5.84 | 5.65 | 5.76 | 37,629,448 | -1.71% |
| 2026-06-01 | 5.79 | 5.99 | 5.79 | 5.86 | 41,108,569 | +2.63% |
| 2026-05-29 | 5.92 | 5.945 | 5.69 | 5.71 | 88,916,264 | -3.38% |
| 2026-05-28 | 5.87 | 5.95 | 5.74 | 5.91 | 25,245,463 | +0.51% |
| 2026-05-27 | 5.74 | 5.92 | 5.74 | 5.88 | 27,114,406 | +2.26% |
| 2026-05-26 | 5.66 | 5.835 | 5.63 | 5.75 | 25,619,748 | +0.52% |
| 2026-05-22 | 5.72 | 5.84 | 5.65 | 5.72 | 21,331,498 | +0.53% |
| 2026-05-21 | 5.54 | 5.89 | 5.49 | 5.69 | 30,915,921 | +1.25% |
| 2026-05-20 | 5.5 | 5.645 | 5.36 | 5.62 | 25,162,613 | +1.26% |
| 2026-05-19 | 5.67 | 5.773 | 5.48 | 5.55 | 31,526,772 | -2.12% |
| 2026-05-18 | 5.52 | 5.71 | 5.455 | 5.67 | 44,525,748 | +2.53% |
| 2026-05-15 | 5.33 | 5.63 | 5.26 | 5.53 | 37,840,826 | +3.17% |
| 2026-05-14 | 5.46 | 5.52 | 5.18 | 5.36 | 56,667,911 | -4.46% |
| 2026-05-13 | 5.49 | 5.68 | 5.31 | 5.61 | 41,460,331 | +1.08% |
| 2026-05-12 | 5.7 | 5.748 | 5.435 | 5.55 | 44,663,448 | -3.48% |