Snap Inc (SNAP) Historical Stock Data
7.91 ↑0.15 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAP is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-12 | 8.86 | 9.09 | ↑$0.23 (2.60%) | 8.76 | 9.13 | 48.59M |
| 2025-11-11 | 8.68 | 8.76 | ↑$0.08 (0.92%) | 8.60 | 8.89 | 47.26M |
| 2025-11-10 | 8.32 | 8.69 | ↑$0.37 (4.45%) | 8.23 | 8.76 | 78.45M |
| 2025-11-07 | 7.91 | 8.21 | ↑$0.31 (3.86%) | 7.91 | 8.24 | 67.05M |
| 2025-11-06 | 8.58 | 8.01 | ↓$0.57 (-6.64%) | 7.87 | 8.62 | 155.95M |
| 2025-11-05 | 7.37 | 7.30 | ↓$0.07 (-0.95%) | 7.22 | 7.49 | 69.03M |
| 2025-11-04 | 7.62 | 7.47 | ↓$0.15 (-1.97%) | 7.45 | 7.67 | 41.25M |
| 2025-11-03 | 7.78 | 7.82 | ↑$0.04 (0.51%) | 7.64 | 7.93 | 41.33M |
| 2025-10-31 | 7.68 | 7.80 | ↑$0.12 (1.56%) | 7.63 | 7.82 | 39.28M |
| 2025-10-30 | 7.61 | 7.60 | ↓$0.01 (-0.13%) | 7.49 | 7.88 | 44.09M |
| 2025-10-29 | 7.74 | 7.74 | ↑$0.00 (0.00%) | 7.68 | 7.91 | 34.12M |
| 2025-10-28 | 7.85 | 7.74 | ↓$0.11 (-1.40%) | 7.73 | 7.88 | 38.93M |
| 2025-10-27 | 8.07 | 7.91 | ↓$0.16 (-1.98%) | 7.89 | 8.07 | 33.17M |
| 2025-10-24 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.80 | 8.03 | 46.09M |
Create an account or log in to view more rows.
$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
$SNAP Here we go!!!