Dark

SNAP
Snap Inc.
stock NYSE

Market Open

Aug 11, 2026 1:37:09 PM EDT

5.47USD+2.341%(+0.13)18,575,301

5.46Bid 5.47Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

5.36USD+0.375%(+0.02)100,794

After-hours

Aug 10, 2026 4:53:30 PM EDT

5.34USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.3700	5.5700	5.3500	5.4700	+2.243%	18,575,301	0.000%
2026-08-10	5.2800	5.4000	5.2600	5.3500	+0.375%	29,419,265	+2.243%
2026-08-07	5.2800	5.3700	5.2250	5.3300	+2.107%	42,440,155	+2.627%
2026-08-06	5.2000	5.4150	5.1800	5.2200	-2.064%	32,028,113	+4.789%
2026-08-05	5.7000	5.7700	5.2000	5.3300	-7.945%	75,229,441	+2.627%
2026-08-04	5.3300	5.8200	5.2700	5.7900	+14.881%	88,726,144	-5.527%
2026-08-03	4.7800	5.0800	4.7800	5.0400	+7.463%	91,436,419	+8.532%
2026-07-31	4.6600	4.7300	4.5900	4.6900	0.000%	34,047,078	+16.631%
2026-07-30	4.6700	4.7200	4.6000	4.6900	-0.846%	27,239,663	+16.631%
2026-07-29	4.7500	4.8950	4.7150	4.7300	-0.839%	24,774,850	+15.645%
2026-07-28	4.5400	4.7700	4.5300	4.7700	+5.531%	42,688,422	+14.675%
2026-07-27	4.4100	4.5600	4.4001	4.5200	+3.908%	30,328,603	+21.018%
2026-07-24	4.4500	4.5000	4.3100	4.3500	-1.361%	27,497,012	+25.747%
2026-07-23	4.4000	4.4500	4.2800	4.4100	-1.342%	33,153,491	+24.036%
2026-07-22	4.5600	4.5700	4.4400	4.4700	-1.974%	23,525,805	+22.371%
2026-07-21	4.5300	4.6350	4.5100	4.5600	0.000%	21,822,380	+19.956%
2026-07-20	4.5000	4.6860	4.4850	4.5600	+0.662%	36,332,382	+19.956%
2026-07-17	4.6000	4.6450	4.4300	4.5300	-3.412%	42,844,206	+20.751%
2026-07-16	4.7800	4.8100	4.5300	4.6900	-1.471%	40,981,751	+16.631%
2026-07-15	4.7450	4.8800	4.7350	4.7600	+1.709%	42,332,589	+14.916%
2026-07-14	4.6000	4.7100	4.5700	4.6800	+0.429%	29,934,096	+16.880%
2026-07-13	4.7000	4.7752	4.6400	4.6600	-0.427%	25,936,918	+17.382%
2026-07-10	4.7700	4.8700	4.6400	4.6800	-0.426%	28,281,577	+16.880%
2026-07-09	4.5650	4.7000	4.5000	4.7000	+1.512%	26,239,026	+16.383%
2026-07-08	4.5900	4.6500	4.5100	4.6300	-0.430%	30,912,230	+18.143%
2026-07-07	4.7800	4.8100	4.6050	4.6500	-2.105%	36,865,815	+17.634%
2026-07-06	4.8200	4.8750	4.7100	4.7500	-1.860%	29,609,087	+15.158%
2026-07-02	4.7400	4.8700	4.7400	4.8400	+1.895%	37,376,862	+13.017%
2026-07-01	4.5200	4.8300	4.5050	4.7500	+6.982%	50,441,156	+15.158%
2026-06-30	4.4000	4.4799	4.3500	4.4400	+0.452%	37,264,382	+23.198%
2026-06-29	4.5300	4.5500	4.3700	4.4200	+0.227%	63,331,609	+23.756%
2026-06-26	4.3200	4.4300	4.2700	4.4100	+1.613%	42,021,432	+24.036%
2026-06-25	4.5000	4.5100	4.2800	4.3400	-4.194%	45,241,242	+26.037%
2026-06-24	4.4400	4.5700	4.3450	4.5300	+1.570%	42,896,241	+20.751%
2026-06-23	4.5300	4.6500	4.4200	4.4600	-3.672%	46,289,459	+22.646%
2026-06-22	4.6000	4.8100	4.5200	4.6300	-0.644%	48,534,242	+18.143%
2026-06-18	4.7100	4.8000	4.6300	4.6600	-1.688%	60,953,766	+17.382%
2026-06-17	5.0700	5.0700	4.7000	4.7400	-8.140%	71,924,389	+15.401%
2026-06-16	5.7200	5.9399	5.1000	5.1600	-9.632%	102,121,767	+6.008%
2026-06-15	5.3900	5.7400	5.3800	5.7100	+8.555%	47,146,337	-4.203%
2026-06-12	5.3700	5.4200	5.1600	5.2600	-1.313%	32,795,628	+3.992%
2026-06-11	5.3200	5.3400	5.1100	5.3300	-0.929%	32,331,812	+2.627%
2026-06-10	5.4900	5.5200	5.3100	5.3800	-3.757%	33,813,763	+1.673%
2026-06-09	5.6700	5.7750	5.2701	5.5900	-1.062%	41,311,464	-2.147%
2026-06-08	5.7900	5.7900	5.4900	5.6500	-1.910%	42,011,390	-3.186%
2026-06-05	6.0800	6.1800	5.7400	5.7600	-5.107%	36,650,385	-5.035%
2026-06-04	5.7850	6.1900	5.7600	6.0700	+5.934%	60,188,653	-9.885%
2026-06-03	5.6900	5.7600	5.5800	5.7300	-0.521%	33,364,583	-4.538%
2026-06-02	5.7700	5.8400	5.6501	5.7600	-1.706%	42,762,150	-5.035%
2026-06-01	5.7900	5.9900	5.7900	5.8600	+2.627%	41,561,071	-6.655%
2026-05-29	5.9200	5.9450	5.6900	5.7100	-3.384%	101,982,040	-4.203%
2026-05-28	5.8700	5.9500	5.7400	5.9100	+0.510%	25,521,127	-7.445%
2026-05-27	5.7400	5.9200	5.7400	5.8800	+2.261%	27,536,013	-6.973%
2026-05-26	5.6600	5.8350	5.6300	5.7500	+0.524%	25,833,680	-4.870%
2026-05-22	5.7200	5.8400	5.6500	5.7200	+0.527%	21,693,939	-4.371%
2026-05-21	5.5400	5.8900	5.4900	5.6900	+1.246%	31,403,986	-3.866%
2026-05-20	5.5000	5.6451	5.3600	5.6200	+1.261%	25,728,252	-2.669%
2026-05-19	5.6700	5.7725	5.4800	5.5500	-2.116%	31,837,704	-1.441%
2026-05-18	5.5200	5.7100	5.4550	5.6700	+2.532%	45,028,129	-3.527%
2026-05-15	5.3300	5.6300	5.2600	5.5300	+3.172%	38,028,867	-1.085%
2026-05-14	5.4600	5.5200	5.1800	5.3600	-4.456%	56,667,912	+2.052%
2026-05-13	5.4900	5.6800	5.3100	5.6100	+1.081%	41,460,331	-2.496%
2026-05-12	5.7000	5.7483	5.4350	5.5500	-3.478%	44,657,866	-1.441%
2026-05-11	6.0000	6.0950	5.6500	5.7500	-5.428%	46,562,533	-4.870%
2026-05-08	5.9100	6.0900	5.7100	6.0800	+1.672%	40,082,029	-10.033%
2026-05-07	5.6700	6.2850	5.5900	5.9800	-2.128%	89,579,591	-8.528%
2026-05-06	6.2000	6.2200	6.0100	6.1100	0.000%	75,434,206	-10.475%
2026-05-05	6.3300	6.3550	6.0600	6.1100	-0.972%	52,138,212	-10.475%
2026-05-04	6.2400	6.3000	6.1250	6.1700	-1.908%	35,756,128	-11.345%
2026-05-01	6.2000	6.3400	6.1000	6.2900	+3.624%	35,456,946	-13.037%
2026-04-30	6.0200	6.1000	5.8800	6.0700	+1.505%	34,214,641	-9.885%
2026-04-29	5.9000	6.0299	5.8100	5.9800	+0.504%	30,206,944	-8.528%
2026-04-28	6.0000	6.1400	5.9300	5.9500	-1.815%	31,773,597	-8.067%
2026-04-27	5.7800	6.1950	5.7550	6.0600	+7.257%	53,121,693	-9.736%
2026-04-24	5.5900	5.6900	5.4800	5.6500	+1.436%	32,743,696	-3.186%
2026-04-23	5.7700	5.8000	5.4550	5.5700	-4.623%	46,460,000	-1.795%
2026-04-22	5.7300	5.9400	5.7000	5.8400	+3.546%	32,960,256	-6.336%
2026-04-21	5.9650	6.0000	5.6050	5.6400	-6.000%	58,959,829	-3.014%
2026-04-20	5.9800	6.0500	5.8100	6.0000	-0.498%	47,455,210	-8.833%
2026-04-17	6.1500	6.2100	5.9500	6.0300	+0.166%	64,356,287	-9.287%
2026-04-16	6.1300	6.2100	5.9350	6.0200	-0.331%	78,804,701	-9.136%
2026-04-15	6.0500	6.1500	5.8300	6.0400	+7.857%	153,321,294	-9.437%
2026-04-14	5.2400	5.6400	5.2207	5.6000	+8.738%	84,852,625	-2.321%
2026-04-13	4.7600	5.1600	4.7600	5.1500	+6.846%	54,101,364	+6.214%
2026-04-10	5.0350	5.1600	4.7400	4.8200	-2.626%	52,403,761	+13.485%
2026-04-09	4.7100	4.9600	4.6200	4.9500	+4.651%	57,720,973	+10.505%
2026-04-08	5.0250	5.0800	4.7100	4.7300	-1.458%	60,098,146	+15.645%
2026-04-07	4.7200	4.8700	4.6400	4.8000	+1.911%	44,448,503	+13.958%
2026-04-06	4.6400	4.8500	4.5700	4.7100	+1.728%	52,168,584	+16.136%
2026-04-02	4.7400	4.8599	4.5500	4.6300	-5.510%	62,470,649	+18.143%
2026-04-01	4.6200	4.9200	4.6050	4.9000	+6.522%	77,491,894	+11.633%
2026-03-31	4.0800	4.6400	4.0500	4.6000	+14.428%	119,236,971	+18.913%
2026-03-30	3.9400	4.1450	3.8900	4.0200	+2.290%	87,662,633	+36.070%
2026-03-27	3.9400	3.9700	3.8100	3.9300	-1.995%	51,014,061	+39.186%
2026-03-26	4.4196	4.4950	3.9000	4.0100	-10.690%	104,488,750	+36.409%
2026-03-25	4.4500	4.5600	4.4100	4.4900	+2.982%	35,102,759	+21.826%
2026-03-24	4.4900	4.4900	4.3100	4.3600	-3.326%	35,646,607	+25.459%
2026-03-23	4.5000	4.6000	4.4600	4.5100	+0.670%	31,799,308	+21.286%
2026-03-20	4.5500	4.5800	4.4200	4.4800	-1.754%	32,794,171	+22.098%
2026-03-19	4.5500	4.6400	4.5000	4.5600	-1.299%	30,862,158	+19.956%
2026-03-18	4.5800	4.7350	4.5600	4.6200	-0.645%	29,590,893	+18.398%
2026-03-17	4.7200	4.8150	4.6300	4.6500	-0.641%	28,585,408	+17.634%
2026-03-16	4.6150	4.7000	4.5500	4.6800	+2.632%	39,344,346	+16.880%
2026-03-13	4.6900	4.7200	4.5200	4.5600	-1.935%	45,615,723	+19.956%
2026-03-12	4.7800	4.9400	4.6400	4.6500	-4.321%	47,032,957	+17.634%
2026-03-11	4.9600	5.0400	4.7800	4.8600	-1.018%	51,554,974	+12.551%
2026-03-10	5.1500	5.1600	4.8700	4.9100	-4.288%	58,639,972	+11.405%
2026-03-09	5.0700	5.1700	4.9300	5.1300	-0.581%	34,407,328	+6.628%
2026-03-06	5.2600	5.3000	5.0700	5.1600	-3.371%	31,058,231	+6.008%
2026-03-05	5.3900	5.5200	5.2200	5.3400	-0.559%	33,687,935	+2.434%
2026-03-04	5.3000	5.4800	5.2300	5.3700	+2.286%	33,690,850	+1.862%
2026-03-03	5.1000	5.2800	5.0000	5.2500	-0.190%	33,209,452	+4.190%
2026-03-02	5.0300	5.2700	5.0250	5.2600	+0.960%	32,490,561	+3.992%
2026-02-27	5.1300	5.2200	5.0250	5.2100	-0.951%	37,449,083	+4.990%
2026-02-26	5.0700	5.3000	5.0400	5.2600	+3.748%	37,665,607	+3.992%
2026-02-25	5.0300	5.0800	4.9400	5.0700	+2.012%	26,469,660	+7.890%
2026-02-24	4.9400	5.0500	4.9100	4.9700	+0.811%	30,181,463	+10.060%
2026-02-23	5.0800	5.1700	4.8900	4.9300	-4.086%	38,129,086	+10.953%
2026-02-20	4.9400	5.2000	4.9000	5.1400	+2.800%	40,827,610	+6.420%
2026-02-19	4.8400	5.0100	4.7700	5.0000	+2.459%	46,098,240	+9.400%
2026-02-18	4.7400	4.9550	4.6501	4.8800	+3.171%	48,227,026	+12.090%
2026-02-17	4.8000	4.8700	4.6600	4.7300	-2.070%	57,949,383	+15.645%
2026-02-13	4.7700	4.9300	4.7500	4.8300	+0.207%	44,247,267	+13.251%
2026-02-12	5.0100	5.0100	4.7200	4.8200	-3.407%	76,943,705	+13.485%
2026-02-11	5.2200	5.2200	4.9800	4.9900	-4.589%	73,321,735	+9.619%
2026-02-10	5.3650	5.4500	5.2100	5.2300	+0.771%	87,904,017	+4.589%
2026-02-09	5.1800	5.3300	5.0900	5.1900	-0.575%	96,437,287	+5.395%
2026-02-06	5.2250	5.3600	5.1700	5.2200	+1.953%	93,552,424	+4.789%
2026-02-05	5.8200	5.8900	5.1000	5.1200	-13.367%	169,934,409	+6.836%
2026-02-04	6.1000	6.1200	5.8600	5.9100	-3.115%	106,537,903	-7.445%
2026-02-03	6.6500	6.6500	6.0000	6.1000	-8.408%	79,356,027	-10.328%
2026-02-02	6.9000	6.9300	6.6400	6.6600	-3.896%	54,412,052	-17.868%
2026-01-30	7.1400	7.1900	6.9100	6.9300	-4.282%	44,351,612	-21.068%
2026-01-29	7.7700	7.7700	7.1400	7.2400	-5.606%	62,115,351	-24.448%
2026-01-28	7.7100	7.8100	7.5400	7.6700	+2.815%	50,306,714	-28.683%
2026-01-27	7.6000	7.6300	7.4150	7.4600	-1.323%	39,882,630	-26.676%
2026-01-26	7.6200	7.7600	7.5400	7.5600	-0.787%	29,280,613	-27.646%
2026-01-23	7.6300	7.7400	7.5450	7.6200	-0.522%	24,034,412	-28.215%
2026-01-22	7.7300	7.8000	7.5800	7.6600	+3.935%	40,817,366	-28.590%
2026-01-21	7.4000	7.5500	7.3350	7.3700	+0.272%	52,837,038	-25.780%
2026-01-20	7.3500	7.4300	7.2800	7.3500	-2.390%	44,450,649	-25.578%
2026-01-16	7.7700	7.7900	7.5200	7.5300	-2.964%	38,535,816	-27.357%
2026-01-15	7.9200	7.9750	7.6300	7.7600	-1.772%	48,464,304	-29.510%
2026-01-14	7.9150	7.9700	7.7800	7.9000	-1.126%	47,513,904	-30.759%
2026-01-13	8.1700	8.3100	7.9600	7.9900	-2.442%	47,050,382	-31.539%
2026-01-12	8.2100	8.3200	8.1608	8.1900	-0.244%	39,729,285	-33.211%
2026-01-09	8.4700	8.5900	8.1700	8.2100	-2.262%	39,266,269	-33.374%
2026-01-08	8.6200	8.6750	8.2900	8.4000	-2.552%	56,599,821	-34.881%
2026-01-07	8.8000	9.0700	8.5400	8.6200	-1.934%	63,474,842	-36.543%
2026-01-06	8.2600	8.8000	8.2527	8.7900	+6.545%	49,081,582	-37.770%
2026-01-05	8.1650	8.3550	8.1300	8.2500	+1.476%	41,076,169	-33.697%
2026-01-02	8.2300	8.2400	7.9500	8.1300	+0.743%	34,510,511	-32.718%
2025-12-31	8.0500	8.2000	8.0101	8.0700	0.000%	23,420,327	-32.218%
2025-12-30	7.8800	8.1000	7.8350	8.0700	+2.411%	28,023,514	-32.218%
2025-12-29	7.7600	7.9470	7.7340	7.8800	+0.254%	23,765,908	-30.584%
2025-12-26	7.8500	7.9100	7.8100	7.8600	+0.127%	12,350,478	-30.407%
2025-12-24	7.8000	7.8900	7.7400	7.8500	+0.512%	10,506,438	-30.318%
2025-12-23	7.8400	7.8600	7.7350	7.8100	-1.637%	22,524,380	-29.962%
2025-12-22	7.6000	7.9600	7.6000	7.9400	+4.888%	36,695,081	-31.108%
2025-12-19	7.5950	7.6100	7.4350	7.5700	-0.786%	42,539,924	-27.741%
2025-12-18	7.6100	7.8100	7.5300	7.6300	+1.733%	42,637,400	-28.309%
2025-12-17	7.2800	7.7500	7.2800	7.5000	+1.764%	61,970,007	-27.067%
2025-12-16	7.2500	7.4000	7.1150	7.3700	+1.515%	49,028,665	-25.780%
2025-12-15	7.3400	7.4400	7.1900	7.2600	-0.684%	42,385,604	-24.656%
2025-12-12	7.6600	7.6800	7.3000	7.3100	-4.319%	38,340,569	-25.171%
2025-12-11	7.8000	7.8900	7.6200	7.6400	-3.535%	28,105,895	-28.403%
2025-12-10	7.8300	7.9456	7.6500	7.9200	0.000%	34,062,465	-30.934%
2025-12-09	7.9700	7.9900	7.8500	7.9200	-1.370%	22,749,971	-30.934%
2025-12-08	7.9400	8.0400	7.8220	8.0300	+1.517%	33,684,280	-31.880%
2025-12-05	7.7500	8.0000	7.7000	7.9100	+1.933%	33,586,268	-30.847%
2025-12-04	7.7650	7.8300	7.6400	7.7600	+1.305%	31,163,016	-29.510%
2025-12-03	7.6200	7.7000	7.5501	7.6600	+0.525%	25,594,107	-28.590%
2025-12-02	7.6650	7.6800	7.5300	7.6200	-0.262%	28,270,245	-28.215%
2025-12-01	7.5800	7.7000	7.4900	7.6400	-0.521%	46,353,952	-28.403%
2025-11-28	7.6500	7.6900	7.5650	7.6800	+0.920%	40,361,575	-28.776%
2025-11-26	7.6700	7.7400	7.5900	7.6100	-0.393%	29,846,456	-28.121%
2025-11-25	7.6900	7.7600	7.5900	7.6400	-0.521%	31,506,542	-28.403%
2025-11-24	7.7300	7.7999	7.6200	7.6800	-0.130%	36,936,202	-28.776%
2025-11-21	7.9400	7.9400	7.5600	7.6900	-1.157%	41,181,973	-28.869%
2025-11-20	8.2250	8.3000	7.7600	7.7800	-3.113%	48,471,274	-29.692%
2025-11-19	8.2100	8.2700	8.0200	8.0300	-2.667%	37,338,039	-31.880%
2025-11-18	8.1800	8.4050	8.1000	8.2500	+0.856%	57,654,398	-33.697%
2025-11-17	8.5700	8.6200	8.0500	8.1800	-4.551%	50,917,997	-33.130%
2025-11-14	8.3500	8.6550	8.3100	8.5700	-0.117%	56,729,709	-36.173%
2025-11-13	8.9400	9.0500	8.5500	8.5800	-5.611%	64,019,161	-36.247%
2025-11-12	8.8600	9.1300	8.7600	9.0900	+3.767%	50,930,312	-39.824%
2025-11-11	8.6800	8.8900	8.5950	8.7600	+0.806%	51,415,582	-37.557%
2025-11-10	8.3200	8.7550	8.2300	8.6900	+5.847%	81,255,354	-37.054%
2025-11-07	7.9050	8.2400	7.9050	8.2100	+2.497%	70,160,527	-33.374%
2025-11-06	8.5800	8.6300	7.8700	8.0100	+9.726%	162,069,748	-31.710%
2025-11-05	7.3700	7.4850	7.2200	7.3000	-2.276%	130,484,219	-25.068%
2025-11-04	7.6200	7.6700	7.4500	7.4700	-4.476%	45,223,440	-26.774%
2025-11-03	7.7800	7.9250	7.6400	7.8200	+0.256%	41,430,148	-30.051%
2025-10-31	7.6800	7.8200	7.6300	7.8000	+2.632%	45,274,582	-29.872%
2025-10-30	7.6100	7.8800	7.4800	7.6000	-1.809%	45,894,087	-28.026%
2025-10-29	7.7400	7.9100	7.6810	7.7400	0.000%	35,991,884	-29.328%
2025-10-28	7.8500	7.8793	7.7300	7.7400	-2.149%	40,433,926	-29.328%
2025-10-27	8.0700	8.0700	7.8900	7.9100	-0.503%	35,185,758	-30.847%
2025-10-24	7.8000	8.0300	7.8000	7.9500	+1.017%	47,643,805	-31.195%
2025-10-23	7.7500	7.9600	7.7100	7.8700	+1.287%	26,096,255	-30.496%
2025-10-22	7.8200	7.9300	7.6500	7.7700	-1.019%	41,557,778	-29.601%
2025-10-21	7.7300	7.9400	7.6602	7.8500	+1.552%	32,736,909	-30.318%
2025-10-20	7.7300	7.8000	7.6500	7.7300	+1.046%	28,562,889	-29.237%
2025-10-17	7.6300	7.7900	7.6300	7.6500	-1.418%	37,668,353	-28.497%
2025-10-16	7.9100	8.0300	7.6300	7.7600	-1.896%	50,038,572	-29.510%
2025-10-15	8.0050	8.1000	7.7600	7.9100	-0.126%	39,873,832	-30.847%
2025-10-14	7.8600	8.0850	7.7700	7.9200	-1.615%	41,364,794	-30.934%
2025-10-13	8.0300	8.0900	7.9300	8.0500	+3.470%	44,335,922	-32.050%
2025-10-10	8.4150	8.5550	7.7700	7.7800	-7.160%	79,016,524	-29.692%
2025-10-09	8.4150	8.5150	8.2200	8.3800	-0.593%	101,730,503	-34.726%
2025-10-08	8.1600	8.4400	8.0800	8.4300	+3.690%	134,815,347	-35.113%
2025-10-07	8.5650	8.5700	8.1100	8.1300	-4.577%	104,920,553	-32.718%
2025-10-06	8.5550	8.8800	8.2200	8.5200	-0.234%	132,566,835	-35.798%
2025-10-03	8.2200	8.7100	8.2200	8.5400	+3.893%	174,272,648	-35.948%
2025-10-02	7.8300	8.2200	7.7000	8.2200	+6.615%	120,857,057	-33.455%
2025-10-01	7.5400	7.8600	7.5200	7.7100	0.000%	184,182,061	-29.053%
2025-09-30	8.3700	8.4500	7.6000	7.7100	-8.214%	266,823,818	-29.053%
2025-09-29	8.3200	8.7400	8.2750	8.4000	+1.572%	187,315,589	-34.881%
2025-09-26	8.3300	8.3300	8.1500	8.2700	-0.720%	157,895,494	-33.857%
2025-09-25	8.2600	8.3500	8.0500	8.3300	+1.338%	247,117,076	-34.334%
2025-09-24	8.4800	8.5100	8.1200	8.2200	-2.375%	143,609,516	-33.455%
2025-09-23	8.5900	8.8600	8.3200	8.4200	-1.290%	148,525,548	-35.036%
2025-09-22	8.9800	9.2800	8.4500	8.5300	+4.534%	219,706,635	-35.873%
2025-09-19	8.4700	8.4798	8.0300	8.1600	-3.318%	194,706,918	-32.966%
2025-09-18	8.1000	8.5200	8.1000	8.4400	+5.632%	202,130,193	-35.190%
2025-09-17	7.7900	8.2500	7.7250	7.9900	+3.230%	155,373,211	-31.539%
2025-09-16	7.4600	7.7700	7.4200	7.7400	+3.753%	158,453,382	-29.328%
2025-09-15	7.2700	7.6400	7.2700	7.4600	+1.635%	141,471,253	-26.676%
2025-09-12	7.2700	7.3400	7.1700	7.3400	+0.686%	87,512,591	-25.477%
2025-09-11	7.0800	7.4000	7.0700	7.2900	+3.404%	107,121,124	-24.966%
2025-09-10	7.2400	7.2400	7.0350	7.0500	-3.159%	87,807,019	-22.411%
2025-09-09	7.1900	7.3300	7.1300	7.2800	+0.831%	91,546,545	-24.863%
2025-09-08	7.2900	7.3050	7.1100	7.2200	-1.231%	90,378,146	-24.238%
2025-09-05	7.2000	7.3300	7.0800	7.3100	+3.103%	102,087,221	-25.171%
2025-09-04	7.2300	7.2500	7.0800	7.0900	-2.207%	69,922,318	-22.849%
2025-09-03	7.4200	7.6350	7.2000	7.2500	-1.091%	91,554,559	-24.552%
2025-09-02	7.0100	7.3400	6.9000	7.3300	+2.661%	103,226,297	-25.375%
2025-08-29	7.1200	7.3300	7.0900	7.1400	+0.563%	78,002,356	-23.389%
2025-08-28	7.0700	7.1400	7.0100	7.1000	+1.574%	56,691,288	-22.958%
2025-08-27	7.0100	7.0700	6.9900	6.9900	-0.427%	32,303,314	-21.745%
2025-08-26	7.0300	7.1000	6.9800	7.0200	+0.286%	51,012,528	-22.080%
2025-08-25	7.1500	7.1900	6.9900	7.0000	-2.778%	58,008,874	-21.857%
2025-08-22	7.0400	7.3300	7.0400	7.2000	+2.128%	62,429,494	-24.028%
2025-08-21	7.1000	7.1199	7.0300	7.0500	-1.536%	43,238,425	-22.411%
2025-08-20	7.1300	7.2100	6.9900	7.1600	-0.279%	54,540,847	-23.603%
2025-08-19	7.3900	7.4100	7.1400	7.1800	-2.180%	45,204,050	-23.816%
2025-08-18	7.1400	7.3700	7.0900	7.3400	+2.657%	42,926,356	-25.477%
2025-08-15	7.1200	7.3000	7.1000	7.1500	+0.989%	46,882,359	-23.497%
2025-08-14	7.2300	7.2800	7.0600	7.0800	-3.279%	58,598,103	-22.740%
2025-08-13	7.2750	7.3500	7.2000	7.3200	+0.688%	53,643,262	-25.273%
2025-08-12	7.2800	7.2900	7.1200	7.2700	+1.113%	36,671,282	-24.759%
2025-08-11	7.4400	7.4700	7.1600	7.1900	-2.969%	51,644,624	-23.922%
2025-08-08	7.4100	7.5600	7.3900	7.4100	-1.724%	49,914,993	-26.181%
2025-08-07	7.8100	7.9400	7.4500	7.5400	-3.085%	82,788,312	-27.454%
2025-08-06	7.5000	7.8500	7.2700	7.7800	-17.146%	185,515,342	-29.692%
2025-08-05	9.4900	9.5450	9.2200	9.3900	-0.845%	73,950,163	-41.747%
2025-08-04	9.1350	9.5400	9.1300	9.4700	+4.641%	42,411,621	-42.239%
2025-08-01	9.1500	9.2000	8.8800	9.0500	-4.030%	37,654,533	-39.558%
2025-07-31	9.4800	9.7700	9.3900	9.4300	+1.180%	57,157,701	-41.994%
2025-07-30	9.3500	9.4300	9.2000	9.3200	-0.107%	32,154,328	-41.309%
2025-07-29	9.6850	9.7000	9.3100	9.3300	-3.715%	37,391,912	-41.372%
2025-07-28	9.8750	9.9000	9.5600	9.6900	-0.819%	51,322,213	-43.550%
2025-07-25	9.7700	9.8100	9.5600	9.7700	+0.308%	30,500,004	-44.012%
2025-07-24	10.0650	10.0800	9.6900	9.7400	-3.277%	38,228,154	-43.840%
2025-07-23	10.3700	10.3700	10.0100	10.0700	-2.705%	28,357,153	-45.680%
2025-07-22	9.9600	10.4100	9.8900	10.3500	+4.757%	38,765,883	-47.150%
2025-07-21	10.1700	10.3000	9.8400	9.8800	-1.299%	36,633,726	-44.636%
2025-07-18	9.9200	10.0700	9.8500	10.0100	+1.009%	28,026,569	-45.355%
2025-07-17	9.6600	10.1000	9.6250	9.9100	+2.588%	46,404,688	-44.803%
2025-07-16	9.5500	9.6700	9.2200	9.6600	+1.899%	45,509,915	-43.375%
2025-07-15	9.6850	9.8400	9.4700	9.4800	-0.629%	42,268,369	-42.300%
2025-07-14	9.0800	9.5700	9.0550	9.5400	+4.720%	36,750,480	-42.662%
2025-07-11	9.2850	9.4100	9.0625	9.1100	-2.463%	24,968,634	-39.956%
2025-07-10	9.1600	9.4000	9.0300	9.3400	+2.412%	39,426,827	-41.435%
2025-07-09	9.2800	9.3800	9.0150	9.1200	-2.146%	42,212,483	-40.022%
2025-07-08	9.3000	9.3500	9.1540	9.3200	+1.415%	24,566,476	-41.309%
2025-07-07	9.1550	9.3299	9.1000	9.1900	-0.863%	23,871,473	-40.479%
2025-07-03	9.4100	9.4600	9.1900	9.2700	-1.173%	21,792,098	-40.992%
2025-07-02	9.3700	9.6200	9.3200	9.3800	+0.321%	48,022,879	-41.684%
2025-07-01	9.0000	9.5300	8.9100	9.3500	+7.595%	74,078,464	-41.497%
2025-06-30	8.8500	8.8600	8.5900	8.6900	-0.344%	32,390,245	-37.054%
2025-06-27	8.3000	8.9500	8.2300	8.7200	+7.125%	63,313,578	-37.271%
2025-06-26	8.1100	8.1900	8.0100	8.1400	+1.370%	29,046,289	-32.801%
2025-06-25	8.3800	8.4200	8.0000	8.0300	-3.486%	45,962,241	-31.880%
2025-06-24	8.0700	8.3400	8.0500	8.3200	+5.183%	44,830,051	-34.255%
2025-06-23	7.9600	8.0900	7.7500	7.9100	-1.248%	35,802,224	-30.847%
2025-06-20	8.2800	8.3400	8.0000	8.0100	-2.673%	27,505,266	-31.710%
2025-06-18	8.1400	8.3200	8.1000	8.2300	+0.611%	27,627,972	-33.536%
2025-06-17	8.1400	8.3300	8.1150	8.1800	-1.088%	20,844,367	-33.130%
2025-06-16	8.0400	8.2850	7.8900	8.2700	+4.156%	39,534,026	-33.857%
2025-06-13	8.1350	8.2300	7.9000	7.9400	-4.337%	37,891,908	-31.108%
2025-06-12	8.4700	8.5200	8.2400	8.3000	-3.151%	30,086,313	-34.096%
2025-06-11	8.5650	8.9500	8.5200	8.5700	+0.942%	31,720,443	-36.173%
2025-06-10	8.4650	8.8300	8.3500	8.4900	-0.118%	39,438,006	-35.571%
2025-06-09	8.3500	8.6650	8.3200	8.5000	+2.781%	34,168,792	-35.647%
2025-06-06	8.3000	8.3750	8.1700	8.2700	+0.854%	26,368,496	-33.857%
2025-06-05	8.4800	8.5400	8.0800	8.2000	-2.959%	34,395,124	-33.293%
2025-06-04	8.3750	8.6300	8.2850	8.4500	+0.956%	25,357,683	-35.266%
2025-06-03	8.2200	8.4350	8.0600	8.3700	+2.073%	26,362,653	-34.648%
2025-06-02	8.1800	8.2900	8.0535	8.2000	-0.606%	20,530,308	-33.293%
2025-05-30	8.2300	8.2500	8.0000	8.2500	-0.362%	27,217,474	-33.697%
2025-05-29	8.4650	8.4800	8.2100	8.2800	-0.719%	22,364,428	-33.937%
2025-05-28	8.4300	8.5000	8.3222	8.3400	-0.950%	20,226,732	-34.412%
2025-05-27	8.3400	8.4500	8.2500	8.4200	+2.309%	23,550,482	-35.036%
2025-05-23	8.2400	8.3400	8.2000	8.2300	-2.372%	18,213,072	-33.536%
2025-05-22	8.3050	8.4700	8.1650	8.4300	+1.812%	25,250,138	-35.113%
2025-05-21	8.4800	8.5800	8.2300	8.2800	-2.931%	26,762,077	-33.937%
2025-05-20	8.6500	8.6907	8.4350	8.5300	-1.728%	28,383,334	-35.873%
2025-05-19	8.4450	8.8100	8.4250	8.6800	-0.800%	26,112,390	-36.982%
2025-05-16	8.6200	8.7800	8.4900	8.7500	+1.981%	30,985,032	-37.486%
2025-05-15	8.9500	9.0150	8.5450	8.5800	-4.983%	30,819,834	-36.247%
2025-05-14	9.1400	9.2285	8.9400	9.0300	-0.769%	29,981,292	-39.424%
2025-05-13	9.2000	9.2599	9.0325	9.1000	-1.194%	33,201,553	-39.890%
2025-05-12	8.8550	9.2100	8.6550	9.2100	+11.636%	53,703,236	-40.608%
2025-05-09	8.3600	8.6300	8.2200	8.2500	+0.365%	28,078,505	-33.697%
2025-05-08	8.2900	8.3600	8.0700	8.2200	+1.107%	46,129,000	-33.455%
2025-05-07	8.4000	8.4100	7.9200	8.1300	-2.751%	34,256,255	-32.718%
2025-05-06	8.4600	8.5700	8.3400	8.3600	-2.222%	32,096,438	-34.569%
2025-05-05	8.3700	8.6800	8.3600	8.5500	+1.183%	43,996,734	-36.023%
2025-05-02	7.8700	8.4800	7.8400	8.4500	+7.918%	79,162,154	-35.266%
2025-05-01	8.0100	8.1350	7.8000	7.8300	-1.633%	75,366,773	-30.140%
2025-04-30	7.7700	7.9800	7.4700	7.9600	-12.431%	151,470,113	-31.281%
2025-04-29	8.8300	9.2300	8.8200	9.0900	+2.945%	105,509,908	-39.824%
2025-04-28	8.5500	9.0100	8.5500	8.8300	+3.396%	53,515,554	-38.052%
2025-04-25	8.4500	8.6750	8.4000	8.5400	+2.521%	32,696,074	-35.948%
2025-04-24	8.0500	8.4350	8.0400	8.3300	+4.386%	33,721,641	-34.334%
2025-04-23	8.1000	8.2500	7.8300	7.9800	+1.656%	35,707,065	-31.454%
2025-04-22	7.6600	7.9200	7.6300	7.8500	+3.154%	25,279,539	-30.318%
2025-04-21	7.7600	7.8700	7.5000	7.6100	-3.426%	27,528,876	-28.121%
2025-04-17	7.6600	7.9500	7.6500	7.8800	+1.809%	32,083,703	-30.584%
2025-04-16	7.7500	7.8800	7.5850	7.7400	-1.652%	34,484,170	-29.328%
2025-04-15	7.9000	8.0300	7.7100	7.8700	-0.506%	25,136,134	-30.496%
2025-04-14	8.1800	8.2400	7.7650	7.9100	-0.628%	26,061,419	-30.847%
2025-04-11	7.8000	8.1000	7.6701	7.9600	+1.660%	28,420,798	-31.281%
2025-04-10	8.4600	8.6050	7.7400	7.8300	-11.224%	43,912,398	-30.140%
2025-04-09	7.1700	8.9100	7.1050	8.8200	+21.992%	68,606,611	-37.982%
2025-04-08	7.9700	8.1000	7.0800	7.2300	-6.468%	48,519,060	-24.343%
2025-04-07	7.7900	8.4900	7.4600	7.7300	-3.975%	54,810,697	-29.237%
2025-04-04	7.7400	8.2900	7.6626	8.0500	+0.374%	48,737,580	-32.050%
2025-04-03	8.4200	8.4800	7.9700	8.0200	-9.685%	50,832,965	-31.796%
2025-04-02	8.6300	9.1100	8.6000	8.8800	-0.560%	34,093,864	-38.401%
2025-04-01	8.7400	9.1100	8.6649	8.9300	+2.526%	24,639,751	-38.746%
2025-03-31	8.6400	8.7500	8.3100	8.7100	-2.025%	23,438,434	-37.199%
2025-03-28	9.1300	9.2100	8.8100	8.8900	-3.053%	20,197,785	-38.470%
2025-03-27	9.2800	9.3400	9.1400	9.1700	-2.550%	21,307,310	-40.349%
2025-03-26	9.6600	9.6800	9.2600	9.4100	-2.285%	22,208,017	-41.870%
2025-03-25	9.5900	9.7000	9.4200	9.6300	+0.943%	19,915,669	-43.198%
2025-03-24	9.5500	9.6700	9.3900	9.5400	+2.251%	20,222,827	-42.662%
2025-03-21	9.1400	9.3600	9.0950	9.3300	+1.083%	30,789,704	-41.372%
2025-03-20	9.0200	9.5900	8.9900	9.2300	+2.102%	59,262,777	-40.737%
2025-03-19	8.7500	9.2200	8.7500	9.0400	+3.551%	26,334,696	-39.491%
2025-03-18	8.9100	9.0700	8.6600	8.7300	-2.892%	21,538,355	-37.342%
2025-03-17	8.7000	9.1000	8.6550	8.9900	+4.051%	26,560,183	-39.155%
2025-03-14	8.5800	8.6800	8.4550	8.6400	+3.226%	24,836,759	-36.690%
2025-03-13	8.8500	8.8700	8.3400	8.3700	-5.849%	30,316,182	-34.648%
2025-03-12	9.0400	9.1400	8.7750	8.8900	+0.339%	34,411,600	-38.470%
2025-03-11	9.0000	9.1850	8.8201	8.8600	-2.423%	33,661,146	-38.262%
2025-03-10	9.4900	9.5875	9.0500	9.0800	-6.584%	25,215,218	-39.758%
2025-03-07	9.5200	9.8400	9.3600	9.7200	+1.250%	21,789,661	-43.724%
2025-03-06	9.6250	9.9300	9.5200	9.6000	-1.941%	22,049,217	-43.021%
2025-03-05	9.6200	9.8400	9.5100	9.7900	+1.979%	17,322,055	-44.127%
2025-03-04	9.6000	9.8550	9.2400	9.6000	-1.740%	27,789,551	-43.021%
2025-03-03	10.3200	10.3800	9.7600	9.7700	-4.683%	21,389,158	-44.012%
2025-02-28	9.9700	10.2600	9.8600	10.2500	+2.603%	21,241,262	-46.634%
2025-02-27	10.2000	10.3050	9.9300	9.9900	-1.673%	18,209,392	-45.245%
2025-02-26	10.4800	10.5850	10.1000	10.1600	-2.308%	23,919,710	-46.161%
2025-02-25	10.3500	10.5200	10.1000	10.4000	-0.192%	18,836,493	-47.404%
2025-02-24	10.3900	10.5500	10.1000	10.4200	+0.774%	17,824,729	-47.505%
2025-02-21	10.7000	10.8000	10.3300	10.3400	-3.184%	17,217,697	-47.099%
2025-02-20	10.7800	10.8300	10.5715	10.6800	-0.928%	15,861,412	-48.783%

document.getElementById("F7VjBD").onerror = function(){this.style.display='none';}; .dark-mode .XFvjs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFvjs1{ color: #333333; background-color: white; border: 2px solid #333333; }SNAPSnap Inc.stock NYSE

SNAP
Snap Inc.
stock NYSE