Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snap Inc. Class A Common Stock (NY:SNAP)

8.795 +0.045 (+0.51%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 8.620 8.780 8.490 8.750 30,985,044 +0.17(+1.98%)
May 15, 2025 8.950 9.015 8.545 8.580 30,794,784 -0.45(-4.98%)
May 14, 2025 9.140 9.229 8.940 9.030 29,943,896 -0.07(-0.77%)
May 13, 2025 9.200 9.260 9.033 9.100 33,160,612 -0.11(-1.19%)
May 12, 2025 8.855 9.210 8.655 9.210 53,684,556 +0.96(+11.64%)
May 09, 2025 8.360 8.630 8.220 8.250 28,078,508 +0.03(+0.36%)
May 08, 2025 8.290 8.360 8.070 8.220 46,103,748 +0.09(+1.11%)
May 07, 2025 8.400 8.410 7.920 8.130 34,251,256 -0.23(-2.75%)
May 06, 2025 8.460 8.570 8.340 8.360 32,082,268 -0.19(-2.22%)
May 05, 2025 8.370 8.680 8.360 8.550 43,977,776 +0.10(+1.18%)
May 02, 2025 7.870 8.480 7.840 8.450 79,162,160 +0.62(+7.92%)
May 01, 2025 8.010 8.135 7.800 7.830 75,341,976 -0.13(-1.63%)
Apr 30, 2025 7.770 7.980 7.470 7.960 151,354,800 -1.13(-12.43%)
Apr 29, 2025 8.830 9.230 8.820 9.090 104,860,112 +0.26(+2.94%)
Apr 28, 2025 8.550 9.010 8.550 8.830 53,496,076 +0.29(+3.40%)
Apr 25, 2025 8.450 8.675 8.400 8.540 32,816,074 +0.21(+2.52%)
Apr 24, 2025 8.050 8.435 8.040 8.330 33,699,928 +0.35(+4.39%)
Apr 23, 2025 8.100 8.250 7.830 7.980 35,696,152 +0.13(+1.66%)
Apr 22, 2025 7.660 7.920 7.630 7.850 25,160,196 +0.24(+3.15%)
Apr 21, 2025 7.760 7.870 7.500 7.610 27,514,696 -0.27(-3.43%)
Apr 17, 2025 7.660 7.950 7.650 7.880 32,083,712 +0.14(+1.81%)
Apr 16, 2025 7.750 7.880 7.585 7.740 34,476,796 -0.13(-1.65%)
Apr 15, 2025 7.900 8.030 7.710 7.870 25,110,892 -0.04(-0.51%)
Apr 14, 2025 8.180 8.240 7.765 7.910 26,055,056 -0.05(-0.63%)
Apr 11, 2025 7.800 8.100 7.670 7.960 28,420,808 +0.13(+1.66%)
Apr 10, 2025 8.460 8.605 7.740 7.830 43,836,812 -0.99(-11.22%)
Apr 09, 2025 7.170 8.910 7.105 8.820 68,583,800 +1.59(+21.99%)
Apr 08, 2025 7.970 8.100 7.080 7.230 48,491,588 -0.50(-6.47%)
Apr 07, 2025 7.790 8.430 7.460 7.730 54,763,536 -0.32(-3.98%)
Apr 04, 2025 7.740 8.290 7.663 8.050 48,753,712 +0.03(+0.37%)
Apr 03, 2025 8.420 8.480 7.970 8.020 50,784,448 -0.86(-9.68%)
Apr 02, 2025 8.630 9.110 8.600 8.880 34,060,732 -0.05(-0.56%)
Apr 01, 2025 8.740 9.110 8.665 8.930 24,628,986 +0.22(+2.53%)
Mar 31, 2025 8.640 8.750 8.310 8.710 23,417,776 -0.18(-2.02%)
Mar 28, 2025 9.130 9.210 8.810 8.890 20,197,804 -0.28(-3.05%)
Mar 27, 2025 9.280 9.340 9.140 9.170 21,303,748 -0.24(-2.55%)
Mar 26, 2025 9.660 9.680 9.260 9.410 22,387,192 -0.22(-2.28%)
Mar 25, 2025 9.590 9.700 9.420 9.630 20,009,848 +0.09(+0.94%)
Mar 24, 2025 9.550 9.670 9.390 9.540 21,240,472 +0.21(+2.25%)
Mar 21, 2025 9.140 9.360 9.095 9.330 37,538,476 +0.10(+1.08%)
Mar 20, 2025 9.020 9.590 8.990 9.230 59,645,580 +0.19(+2.10%)
Mar 19, 2025 8.750 9.220 8.750 9.040 37,962,064 +0.31(+3.55%)
Mar 18, 2025 8.910 9.070 8.660 8.730 25,173,440 -0.26(-2.89%)
Mar 17, 2025 8.700 9.100 8.655 8.990 26,717,064 +0.35(+4.05%)
Mar 14, 2025 8.580 8.680 8.455 8.640 26,363,248 +0.27(+3.23%)
Mar 13, 2025 8.850 8.870 8.340 8.370 30,293,372 -0.52(-5.85%)
Mar 12, 2025 9.040 9.140 8.775 8.890 34,811,000 +0.03(+0.34%)
Mar 11, 2025 9.000 9.185 8.820 8.860 35,070,004 -0.22(-2.42%)
Mar 10, 2025 9.490 9.588 9.050 9.080 25,455,604 -0.64(-6.58%)
Mar 07, 2025 9.520 9.840 9.360 9.720 22,495,294 +0.12(+1.25%)
Mar 06, 2025 9.625 9.930 9.520 9.600 22,227,864 -0.19(-1.94%)
Mar 05, 2025 9.620 9.840 9.510 9.790 17,530,428 +0.19(+1.98%)
Mar 04, 2025 9.600 9.855 9.240 9.600 27,914,524 -0.17(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.