Snap Inc (SNAP) Historical Stock Data
7.86 ↑0.01 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAP is down -0.38% a day on average. There have been 14 days where Snap Inc closed green and 16 days where SNAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7.85 | 7.86 | ↑$0.01 (0.13%) | 7.81 | 7.91 | 11.11M |
| 2025-12-24 | 7.80 | 7.85 | ↑$0.05 (0.64%) | 7.74 | 7.89 | 10.51M |
| 2025-12-23 | 7.84 | 7.81 | ↓$0.03 (-0.38%) | 7.74 | 7.86 | 20.42M |
| 2025-12-22 | 7.60 | 7.94 | ↑$0.34 (4.47%) | 7.60 | 7.96 | 35.27M |
| 2025-12-19 | 7.60 | 7.57 | ↓$0.02 (-0.33%) | 7.44 | 7.61 | 33.49M |
| 2025-12-18 | 7.61 | 7.63 | ↑$0.02 (0.26%) | 7.53 | 7.81 | 32.01M |
| 2025-12-17 | 7.28 | 7.50 | ↑$0.22 (3.02%) | 7.28 | 7.75 | 52.47M |
| 2025-12-16 | 7.25 | 7.37 | ↑$0.12 (1.66%) | 7.12 | 7.40 | 45.85M |
| 2025-12-15 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.19 | 7.44 | 42.04M |
| 2025-12-12 | 7.66 | 7.31 | ↓$0.35 (-4.57%) | 7.31 | 7.68 | 34.61M |
| 2025-12-11 | 7.80 | 7.64 | ↓$0.16 (-2.05%) | 7.62 | 7.89 | 25.51M |
| 2025-12-10 | 7.83 | 7.92 | ↑$0.09 (1.15%) | 7.65 | 7.95 | 33.99M |
| 2025-12-09 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.85 | 7.99 | 20.31M |
| 2025-12-08 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.83 | 8.04 | 33.58M |
| 2025-12-05 | 7.75 | 7.91 | ↑$0.16 (2.06%) | 7.70 | 8.00 | 30.47M |
| 2025-12-04 | 7.77 | 7.76 | ↓$0.00 (-0.06%) | 7.64 | 7.83 | 31.05M |
| 2025-12-03 | 7.62 | 7.66 | ↑$0.04 (0.52%) | 7.55 | 7.70 | 22.68M |
| 2025-12-02 | 7.67 | 7.62 | ↓$0.04 (-0.59%) | 7.53 | 7.68 | 27.89M |
| 2025-12-01 | 7.58 | 7.64 | ↑$0.06 (0.79%) | 7.49 | 7.70 | 42.92M |
| 2025-11-28 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.57 | 7.69 | 34.68M |
| 2025-11-26 | 7.67 | 7.61 | ↓$0.06 (-0.78%) | 7.59 | 7.74 | 25.91M |
| 2025-11-25 | 7.69 | 7.64 | ↓$0.05 (-0.65%) | 7.59 | 7.76 | 31M |
| 2025-11-24 | 7.73 | 7.68 | ↓$0.05 (-0.65%) | 7.62 | 7.80 | 32.07M |
| 2025-11-21 | 7.94 | 7.69 | ↓$0.25 (-3.15%) | 7.56 | 7.94 | 41.07M |
| 2025-11-20 | 8.23 | 7.78 | ↓$0.44 (-5.41%) | 7.76 | 8.30 | 42.69M |
| 2025-11-19 | 8.21 | 8.03 | ↓$0.18 (-2.19%) | 8.02 | 8.27 | 33.87M |
| 2025-11-18 | 8.18 | 8.25 | ↑$0.07 (0.86%) | 8.10 | 8.41 | 55.05M |
| 2025-11-17 | 8.57 | 8.18 | ↓$0.39 (-4.55%) | 8.05 | 8.62 | 48.54M |
| 2025-11-14 | 8.35 | 8.57 | ↑$0.22 (2.63%) | 8.31 | 8.66 | 56.63M |
| 2025-11-13 | 8.94 | 8.58 | ↓$0.36 (-4.03%) | 8.55 | 9.05 | 60.65M |
Create an account or log in to view more rows.
$SNAP the market is selling off
$SNAP Come on.. Let it fall.. buy later bulls
$SNAP when's the offering?
$SNAP the catalyst we need !
$SNAP time will come
$SNAP death cross will complete today
$SNAP oversold! Buy the dip
$SNAP free to hold
$SNAP here to raid
$SNAP what happened