Snap Inc (SNAP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.28 | 5.37 | 5.22 | 5.33 | +2.11% | 42,401,700 |
| 2026-08-06 | 5.20 | 5.42 | 5.18 | 5.22 | -2.06% | 32,028,100 |
| 2026-08-05 | 5.70 | 5.77 | 5.20 | 5.33 | -7.94% | 75,229,400 |
| 2026-08-04 | 5.33 | 5.82 | 5.27 | 5.79 | +14.88% | 88,726,100 |
| 2026-08-03 | 4.78 | 5.08 | 4.78 | 5.04 | +7.46% | 91,437,000 |
| 2026-07-31 | 4.66 | 4.73 | 4.59 | 4.69 | +0.00% | 34,047,100 |
| 2026-07-30 | 4.67 | 4.72 | 4.60 | 4.69 | -0.85% | 27,239,700 |
| 2026-07-29 | 4.75 | 4.89 | 4.71 | 4.73 | -0.84% | 24,774,900 |
| 2026-07-28 | 4.54 | 4.77 | 4.53 | 4.77 | +5.53% | 42,682,200 |
| 2026-07-27 | 4.41 | 4.56 | 4.40 | 4.52 | +3.91% | 30,328,600 |
| 2026-07-24 | 4.45 | 4.50 | 4.31 | 4.35 | -1.36% | 27,497,000 |
| 2026-07-23 | 4.40 | 4.45 | 4.28 | 4.41 | -1.34% | 33,153,500 |
| 2026-07-22 | 4.56 | 4.57 | 4.44 | 4.47 | -1.97% | 23,525,800 |
| 2026-07-21 | 4.53 | 4.63 | 4.51 | 4.56 | +0.00% | 21,822,400 |
| 2026-07-20 | 4.50 | 4.69 | 4.49 | 4.56 | +0.66% | 36,332,400 |
| 2026-07-17 | 4.60 | 4.64 | 4.43 | 4.53 | -3.41% | 42,844,200 |
| 2026-07-16 | 4.78 | 4.81 | 4.53 | 4.69 | -1.47% | 40,981,800 |
| 2026-07-15 | 4.75 | 4.88 | 4.74 | 4.76 | +1.71% | 42,332,600 |
| 2026-07-14 | 4.60 | 4.71 | 4.57 | 4.68 | +0.43% | 29,934,100 |
| 2026-07-13 | 4.70 | 4.78 | 4.64 | 4.66 | -0.43% | 25,936,900 |
| 2026-07-10 | 4.77 | 4.87 | 4.64 | 4.68 | -0.43% | 28,281,900 |
| 2026-07-09 | 4.57 | 4.70 | 4.50 | 4.70 | +1.51% | 26,239,000 |
| 2026-07-08 | 4.59 | 4.65 | 4.51 | 4.63 | -0.43% | 30,912,200 |
| 2026-07-07 | 4.78 | 4.81 | 4.61 | 4.65 | -2.11% | 36,865,800 |
| 2026-07-06 | 4.82 | 4.88 | 4.71 | 4.75 | -1.86% | 29,609,100 |
| 2026-07-02 | 4.74 | 4.87 | 4.74 | 4.84 | +1.89% | 37,368,600 |
| 2026-07-01 | 4.52 | 4.83 | 4.50 | 4.75 | +6.98% | 50,441,400 |
| 2026-06-30 | 4.40 | 4.48 | 4.35 | 4.44 | +0.45% | 37,264,400 |
| 2026-06-29 | 4.53 | 4.55 | 4.37 | 4.42 | +0.23% | 63,331,600 |
| 2026-06-26 | 4.32 | 4.43 | 4.27 | 4.41 | +1.61% | 42,021,400 |
| 2026-06-25 | 4.50 | 4.51 | 4.28 | 4.34 | -4.19% | 45,241,200 |
| 2026-06-24 | 4.44 | 4.57 | 4.34 | 4.53 | +1.57% | 42,896,200 |
| 2026-06-23 | 4.53 | 4.65 | 4.42 | 4.46 | -3.67% | 46,289,500 |
| 2026-06-22 | 4.60 | 4.81 | 4.52 | 4.63 | -0.64% | 48,534,200 |
| 2026-06-18 | 4.71 | 4.80 | 4.63 | 4.66 | -1.69% | 60,953,800 |
| 2026-06-17 | 5.07 | 5.07 | 4.70 | 4.74 | -8.14% | 71,924,400 |
| 2026-06-16 | 5.72 | 5.94 | 5.10 | 5.16 | -9.63% | 102,121,800 |
| 2026-06-15 | 5.39 | 5.74 | 5.38 | 5.71 | +8.56% | 47,146,300 |
| 2026-06-12 | 5.37 | 5.42 | 5.16 | 5.26 | -1.31% | 32,795,600 |
| 2026-06-11 | 5.32 | 5.34 | 5.11 | 5.33 | -0.93% | 32,331,800 |
| 2026-06-10 | 5.49 | 5.52 | 5.31 | 5.38 | -3.76% | 33,813,800 |
| 2026-06-09 | 5.67 | 5.78 | 5.27 | 5.59 | -1.06% | 41,311,461 |
| 2026-06-08 | 5.79 | 5.79 | 5.49 | 5.65 | -1.91% | 42,011,391 |
| 2026-06-05 | 6.08 | 6.18 | 5.74 | 5.76 | -5.11% | 36,650,400 |
| 2026-06-04 | 5.79 | 6.19 | 5.76 | 6.07 | +5.93% | 60,188,700 |
| 2026-06-03 | 5.69 | 5.76 | 5.58 | 5.73 | -0.52% | 33,364,600 |
| 2026-06-02 | 5.77 | 5.84 | 5.65 | 5.76 | -1.71% | 39,813,300 |
| 2026-06-01 | 5.79 | 5.99 | 5.79 | 5.86 | +2.63% | 41,561,100 |
| 2026-05-29 | 5.92 | 5.95 | 5.69 | 5.71 | -3.38% | 101,982,000 |
| 2026-05-28 | 5.87 | 5.95 | 5.74 | 5.91 | +0.51% | 25,521,500 |
| 2026-05-27 | 5.74 | 5.92 | 5.74 | 5.88 | +2.26% | 27,345,900 |
| 2026-05-26 | 5.66 | 5.83 | 5.63 | 5.75 | +0.52% | 25,833,700 |
| 2026-05-22 | 5.72 | 5.84 | 5.65 | 5.72 | +0.53% | 21,693,900 |
| 2026-05-21 | 5.54 | 5.89 | 5.49 | 5.69 | +1.25% | 31,406,700 |
| 2026-05-20 | 5.50 | 5.64 | 5.36 | 5.62 | +1.26% | 25,728,300 |
| 2026-05-19 | 5.67 | 5.77 | 5.48 | 5.55 | -2.12% | 31,837,900 |
| 2026-05-18 | 5.52 | 5.71 | 5.46 | 5.67 | +2.53% | 45,028,100 |
| 2026-05-15 | 5.33 | 5.63 | 5.26 | 5.53 | +3.17% | 38,028,900 |
| 2026-05-14 | 5.46 | 5.52 | 5.18 | 5.36 | -4.46% | 56,667,900 |
| 2026-05-13 | 5.49 | 5.68 | 5.31 | 5.61 | +1.08% | 41,460,300 |
| 2026-05-12 | 5.70 | 5.75 | 5.43 | 5.55 | -3.48% | 44,663,400 |
| 2026-05-11 | 6.00 | 6.09 | 5.65 | 5.75 | -5.43% | 46,562,500 |
| 2026-05-08 | 5.91 | 6.09 | 5.71 | 6.08 | +1.67% | 40,082,000 |
| 2026-05-07 | 5.67 | 6.29 | 5.59 | 5.98 | -2.13% | 89,579,600 |
| 2026-05-06 | 6.20 | 6.22 | 6.01 | 6.11 | +0.00% | 75,434,200 |
| 2026-05-05 | 6.33 | 6.36 | 6.06 | 6.11 | -0.97% | 52,138,200 |
| 2026-05-04 | 6.24 | 6.30 | 6.13 | 6.17 | -1.91% | 35,756,100 |
| 2026-05-01 | 6.20 | 6.34 | 6.10 | 6.29 | +3.62% | 35,456,900 |
| 2026-04-30 | 6.02 | 6.10 | 5.88 | 6.07 | +1.51% | 34,214,600 |
| 2026-04-29 | 5.90 | 6.03 | 5.81 | 5.98 | +0.50% | 30,209,100 |
| 2026-04-28 | 6.00 | 6.14 | 5.93 | 5.95 | -1.82% | 31,773,600 |
| 2026-04-27 | 5.78 | 6.20 | 5.75 | 6.06 | +7.26% | 53,121,800 |
| 2026-04-24 | 5.59 | 5.69 | 5.48 | 5.65 | +1.44% | 32,743,700 |
| 2026-04-23 | 5.77 | 5.80 | 5.46 | 5.57 | -4.62% | 46,460,000 |
| 2026-04-22 | 5.73 | 5.94 | 5.70 | 5.84 | +3.55% | 32,960,300 |
| 2026-04-21 | 5.96 | 6.00 | 5.61 | 5.64 | -6.00% | 58,973,600 |
| 2026-04-20 | 5.98 | 6.05 | 5.81 | 6.00 | -0.50% | 47,457,600 |
| 2026-04-17 | 6.15 | 6.21 | 5.95 | 6.03 | +0.17% | 64,356,300 |
| 2026-04-16 | 6.13 | 6.21 | 5.93 | 6.02 | -0.33% | 78,804,700 |
| 2026-04-15 | 6.05 | 6.15 | 5.83 | 6.04 | +7.86% | 153,321,300 |
| 2026-04-14 | 5.24 | 5.64 | 5.22 | 5.60 | +8.74% | 84,852,600 |
| 2026-04-13 | 4.76 | 5.16 | 4.76 | 5.15 | +6.85% | 54,105,800 |
| 2026-04-10 | 5.04 | 5.16 | 4.74 | 4.82 | -2.63% | 52,405,400 |
| 2026-04-09 | 4.71 | 4.96 | 4.62 | 4.95 | +4.65% | 57,721,100 |
| 2026-04-08 | 5.03 | 5.08 | 4.71 | 4.73 | -1.46% | 60,098,100 |
| 2026-04-07 | 4.72 | 4.87 | 4.64 | 4.80 | +1.91% | 44,448,500 |
| 2026-04-06 | 4.64 | 4.85 | 4.57 | 4.71 | +1.73% | 52,168,600 |
| 2026-04-02 | 4.74 | 4.86 | 4.55 | 4.63 | -5.51% | 62,470,600 |
| 2026-04-01 | 4.62 | 4.92 | 4.61 | 4.90 | +6.52% | 77,491,900 |
| 2026-03-31 | 4.08 | 4.64 | 4.05 | 4.60 | +14.43% | 119,237,000 |
| 2026-03-30 | 3.94 | 4.14 | 3.89 | 4.02 | +2.29% | 87,662,600 |
| 2026-03-27 | 3.94 | 3.97 | 3.81 | 3.93 | -2.00% | 51,014,100 |
| 2026-03-26 | 4.42 | 4.50 | 3.90 | 4.01 | -10.69% | 104,488,700 |
| 2026-03-25 | 4.45 | 4.56 | 4.41 | 4.49 | +2.98% | 35,102,800 |
| 2026-03-24 | 4.49 | 4.49 | 4.31 | 4.36 | -3.33% | 35,646,600 |
| 2026-03-23 | 4.50 | 4.60 | 4.46 | 4.51 | +0.67% | 31,799,300 |
| 2026-03-20 | 4.55 | 4.58 | 4.42 | 4.48 | -1.75% | 32,799,000 |
| 2026-03-19 | 4.55 | 4.64 | 4.50 | 4.56 | -1.30% | 30,862,200 |
| 2026-03-18 | 4.58 | 4.74 | 4.56 | 4.62 | -0.65% | 29,590,900 |
| 2026-03-17 | 4.72 | 4.82 | 4.63 | 4.65 | -0.64% | 28,585,400 |
| 2026-03-16 | 4.62 | 4.70 | 4.55 | 4.68 | +2.63% | 39,344,300 |
| 2026-03-13 | 4.69 | 4.72 | 4.52 | 4.56 | -1.94% | 45,615,700 |
| 2026-03-12 | 4.78 | 4.94 | 4.64 | 4.65 | -4.32% | 47,033,000 |
| 2026-03-11 | 4.96 | 5.04 | 4.78 | 4.86 | -1.02% | 51,555,000 |
| 2026-03-10 | 5.15 | 5.16 | 4.87 | 4.91 | -4.29% | 58,639,969 |
| 2026-03-09 | 5.07 | 5.17 | 4.93 | 5.13 | -0.58% | 34,407,328 |
| 2026-03-06 | 5.26 | 5.30 | 5.07 | 5.16 | -3.37% | 31,058,200 |
| 2026-03-05 | 5.39 | 5.52 | 5.22 | 5.34 | -0.56% | 33,687,900 |
| 2026-03-04 | 5.30 | 5.48 | 5.23 | 5.37 | +2.29% | 33,690,900 |
| 2026-03-03 | 5.10 | 5.28 | 5.00 | 5.25 | -0.19% | 33,209,500 |
| 2026-03-02 | 5.03 | 5.27 | 5.03 | 5.26 | +0.96% | 32,492,900 |
| 2026-02-27 | 5.13 | 5.22 | 5.03 | 5.21 | -0.95% | 37,452,400 |
| 2026-02-26 | 5.07 | 5.30 | 5.04 | 5.26 | +3.75% | 37,329,500 |
| 2026-02-25 | 5.03 | 5.08 | 4.94 | 5.07 | +2.01% | 26,469,900 |
| 2026-02-24 | 4.94 | 5.05 | 4.91 | 4.97 | +0.81% | 30,182,000 |
| 2026-02-23 | 5.08 | 5.17 | 4.89 | 4.93 | -4.09% | 38,131,900 |
| 2026-02-20 | 4.94 | 5.20 | 4.90 | 5.14 | +2.80% | 40,827,600 |
| 2026-02-19 | 4.84 | 5.01 | 4.77 | 5.00 | +2.46% | 46,098,200 |
| 2026-02-18 | 4.74 | 4.96 | 4.65 | 4.88 | +3.17% | 48,234,100 |
| 2026-02-17 | 4.80 | 4.87 | 4.66 | 4.73 | -2.07% | 57,949,500 |
| 2026-02-13 | 4.77 | 4.93 | 4.75 | 4.83 | +0.21% | 44,250,600 |
| 2026-02-12 | 5.01 | 5.01 | 4.72 | 4.82 | -3.41% | 76,952,900 |
| 2026-02-11 | 5.22 | 5.22 | 4.98 | 4.99 | -4.59% | 73,316,600 |
| 2026-02-10 | 5.37 | 5.45 | 5.21 | 5.23 | +0.77% | 87,906,900 |
| 2026-02-09 | 5.18 | 5.33 | 5.09 | 5.19 | -0.57% | 96,437,700 |
| 2026-02-06 | 5.22 | 5.36 | 5.17 | 5.22 | +1.95% | 93,552,500 |
| 2026-02-05 | 5.82 | 5.89 | 5.10 | 5.12 | -13.37% | 169,934,800 |
| 2026-02-04 | 6.10 | 6.12 | 5.86 | 5.91 | -3.11% | 106,537,900 |
| 2026-02-03 | 6.65 | 6.65 | 6.00 | 6.10 | -8.41% | 79,356,500 |
| 2026-02-02 | 6.90 | 6.93 | 6.64 | 6.66 | -3.90% | 54,413,900 |
| 2026-01-30 | 7.14 | 7.19 | 6.91 | 6.93 | -4.28% | 44,351,700 |
| 2026-01-29 | 7.77 | 7.77 | 7.14 | 7.24 | -5.61% | 62,116,700 |
| 2026-01-28 | 7.71 | 7.81 | 7.54 | 7.67 | +2.82% | 50,306,800 |
| 2026-01-27 | 7.60 | 7.63 | 7.42 | 7.46 | -1.32% | 39,882,600 |
| 2026-01-26 | 7.62 | 7.76 | 7.54 | 7.56 | -0.79% | 29,342,400 |
| 2026-01-23 | 7.63 | 7.74 | 7.54 | 7.62 | -0.52% | 24,034,400 |
| 2026-01-22 | 7.73 | 7.80 | 7.58 | 7.66 | +3.93% | 40,818,300 |
| 2026-01-21 | 7.40 | 7.55 | 7.33 | 7.37 | +0.27% | 52,839,000 |
| 2026-01-20 | 7.35 | 7.43 | 7.28 | 7.35 | -2.39% | 44,464,300 |
| 2026-01-16 | 7.77 | 7.79 | 7.52 | 7.53 | -2.96% | 38,546,800 |
| 2026-01-15 | 7.92 | 7.97 | 7.63 | 7.76 | -1.77% | 48,478,700 |
| 2026-01-14 | 7.92 | 7.97 | 7.78 | 7.90 | -1.13% | 47,526,500 |
| 2026-01-13 | 8.17 | 8.31 | 7.96 | 7.99 | -2.44% | 47,098,300 |
| 2026-01-12 | 8.21 | 8.32 | 8.16 | 8.19 | -0.24% | 39,743,400 |
| 2026-01-09 | 8.47 | 8.59 | 8.17 | 8.21 | -2.26% | 39,691,300 |
| 2026-01-08 | 8.62 | 8.68 | 8.29 | 8.40 | -2.55% | 56,620,500 |
| 2026-01-07 | 8.80 | 9.07 | 8.54 | 8.62 | -1.93% | 63,485,700 |
| 2026-01-06 | 8.26 | 8.80 | 8.25 | 8.79 | +6.55% | 49,090,000 |
| 2026-01-05 | 8.16 | 8.36 | 8.13 | 8.25 | +1.48% | 41,095,400 |
| 2026-01-02 | 8.23 | 8.24 | 7.95 | 8.13 | +0.74% | 34,513,200 |
| 2025-12-31 | 8.05 | 8.20 | 8.01 | 8.07 | +0.00% | 23,424,800 |
| 2025-12-30 | 7.88 | 8.10 | 7.83 | 8.07 | +2.41% | 28,027,400 |
| 2025-12-29 | 7.76 | 7.95 | 7.73 | 7.88 | +0.25% | 23,767,300 |
| 2025-12-26 | 7.85 | 7.91 | 7.81 | 7.86 | +0.13% | 12,360,000 |
| 2025-12-24 | 7.80 | 7.89 | 7.74 | 7.85 | +0.51% | 10,508,100 |
| 2025-12-23 | 7.84 | 7.86 | 7.74 | 7.81 | -1.64% | 22,526,300 |
| 2025-12-22 | 7.60 | 7.96 | 7.60 | 7.94 | +4.89% | 36,700,200 |
| 2025-12-19 | 7.59 | 7.61 | 7.43 | 7.57 | -0.79% | 42,543,300 |
| 2025-12-18 | 7.61 | 7.81 | 7.53 | 7.63 | +1.73% | 42,644,600 |
| 2025-12-17 | 7.28 | 7.75 | 7.28 | 7.50 | +1.76% | 61,974,600 |
| 2025-12-16 | 7.25 | 7.40 | 7.12 | 7.37 | +1.52% | 49,031,520 |
| 2025-12-15 | 7.34 | 7.44 | 7.19 | 7.26 | -0.68% | 42,391,070 |
| 2025-12-12 | 7.66 | 7.68 | 7.30 | 7.31 | -4.32% | 38,344,900 |
| 2025-12-11 | 7.80 | 7.89 | 7.62 | 7.64 | -3.54% | 28,110,200 |
| 2025-12-10 | 7.83 | 7.95 | 7.65 | 7.92 | +0.00% | 34,068,100 |
| 2025-12-09 | 7.97 | 7.99 | 7.85 | 7.92 | -1.37% | 22,753,420 |
| 2025-12-08 | 7.94 | 8.04 | 7.82 | 8.03 | +1.52% | 33,689,672 |
| 2025-12-05 | 7.75 | 8.00 | 7.70 | 7.91 | +1.93% | 33,603,100 |
| 2025-12-04 | 7.76 | 7.83 | 7.64 | 7.76 | +1.31% | 31,167,900 |
| 2025-12-03 | 7.62 | 7.70 | 7.55 | 7.66 | +0.52% | 25,600,600 |
| 2025-12-02 | 7.67 | 7.68 | 7.53 | 7.62 | -0.26% | 28,274,000 |
| 2025-12-01 | 7.58 | 7.70 | 7.49 | 7.64 | -0.52% | 46,357,000 |
| 2025-11-28 | 7.65 | 7.69 | 7.57 | 7.68 | +0.92% | 40,363,700 |
| 2025-11-26 | 7.67 | 7.74 | 7.59 | 7.61 | -0.39% | 29,850,400 |
| 2025-11-25 | 7.69 | 7.76 | 7.59 | 7.64 | -0.52% | 31,509,800 |
| 2025-11-24 | 7.73 | 7.80 | 7.62 | 7.68 | -0.13% | 36,937,400 |
| 2025-11-21 | 7.94 | 7.94 | 7.56 | 7.69 | -1.16% | 41,191,100 |
| 2025-11-20 | 8.22 | 8.30 | 7.76 | 7.78 | -3.11% | 48,476,300 |
| 2025-11-19 | 8.21 | 8.27 | 8.02 | 8.03 | -2.67% | 37,344,300 |
| 2025-11-18 | 8.18 | 8.40 | 8.10 | 8.25 | +0.86% | 57,663,600 |
| 2025-11-17 | 8.57 | 8.62 | 8.05 | 8.18 | -4.55% | 50,923,000 |
| 2025-11-14 | 8.35 | 8.65 | 8.31 | 8.57 | -0.12% | 56,732,200 |
| 2025-11-13 | 8.94 | 9.05 | 8.55 | 8.58 | -5.61% | 64,029,000 |
| 2025-11-12 | 8.86 | 9.13 | 8.76 | 9.09 | +3.77% | 50,938,900 |
| 2025-11-11 | 8.68 | 8.89 | 8.60 | 8.76 | +0.81% | 51,421,600 |
| 2025-11-10 | 8.32 | 8.76 | 8.23 | 8.69 | +5.85% | 81,255,400 |
| 2025-11-07 | 7.91 | 8.24 | 7.91 | 8.21 | +2.50% | 70,167,800 |
| 2025-11-06 | 8.58 | 8.63 | 7.87 | 8.01 | +9.73% | 162,069,700 |
| 2025-11-05 | 7.37 | 7.49 | 7.22 | 7.30 | -2.28% | 130,490,400 |
| 2025-11-04 | 7.62 | 7.67 | 7.45 | 7.47 | -4.48% | 45,229,200 |
| 2025-11-03 | 7.78 | 7.92 | 7.64 | 7.82 | +0.26% | 41,430,100 |
| 2025-10-31 | 7.68 | 7.82 | 7.63 | 7.80 | +2.63% | 45,281,800 |
| 2025-10-30 | 7.61 | 7.88 | 7.48 | 7.60 | -1.81% | 45,899,200 |
| 2025-10-29 | 7.74 | 7.91 | 7.68 | 7.74 | +0.00% | 35,991,900 |
| 2025-10-28 | 7.85 | 7.88 | 7.73 | 7.74 | -2.15% | 40,433,900 |
| 2025-10-27 | 8.07 | 8.07 | 7.89 | 7.91 | -0.50% | 35,190,500 |
| 2025-10-24 | 7.80 | 8.03 | 7.80 | 7.95 | +1.02% | 47,645,600 |
| 2025-10-23 | 7.75 | 7.96 | 7.71 | 7.87 | +1.29% | 26,096,300 |
| 2025-10-22 | 7.82 | 7.93 | 7.65 | 7.77 | -1.02% | 41,557,800 |
| 2025-10-21 | 7.73 | 7.94 | 7.66 | 7.85 | +1.55% | 32,736,900 |
| 2025-10-20 | 7.73 | 7.80 | 7.65 | 7.73 | +1.05% | 28,562,900 |
| 2025-10-17 | 7.63 | 7.79 | 7.63 | 7.65 | -1.42% | 37,668,400 |
| 2025-10-16 | 7.91 | 8.03 | 7.63 | 7.76 | -1.90% | 50,038,600 |
| 2025-10-15 | 8.01 | 8.10 | 7.76 | 7.91 | -0.13% | 39,873,800 |
| 2025-10-14 | 7.86 | 8.09 | 7.77 | 7.92 | -1.61% | 41,364,800 |
| 2025-10-13 | 8.03 | 8.09 | 7.93 | 8.05 | +3.47% | 44,335,900 |
| 2025-10-10 | 8.41 | 8.55 | 7.77 | 7.78 | -7.16% | 79,016,500 |
| 2025-10-09 | 8.41 | 8.52 | 8.22 | 8.38 | -0.59% | 101,730,500 |
| 2025-10-08 | 8.16 | 8.44 | 8.08 | 8.43 | +3.69% | 134,815,300 |
| 2025-10-07 | 8.56 | 8.57 | 8.11 | 8.13 | -4.58% | 104,920,600 |
| 2025-10-06 | 8.55 | 8.88 | 8.22 | 8.52 | -0.23% | 132,566,800 |
| 2025-10-03 | 8.22 | 8.71 | 8.22 | 8.54 | +3.89% | 174,272,600 |
| 2025-10-02 | 7.83 | 8.22 | 7.70 | 8.22 | +6.61% | 120,857,100 |
| 2025-10-01 | 7.54 | 7.86 | 7.52 | 7.71 | +0.00% | 184,182,100 |
| 2025-09-30 | 8.37 | 8.45 | 7.60 | 7.71 | -8.21% | 266,823,800 |
| 2025-09-29 | 8.32 | 8.74 | 8.28 | 8.40 | +1.57% | 187,315,600 |
| 2025-09-26 | 8.33 | 8.33 | 8.15 | 8.27 | -0.72% | 157,895,500 |
| 2025-09-25 | 8.26 | 8.35 | 8.05 | 8.33 | +1.34% | 247,117,100 |
| 2025-09-24 | 8.48 | 8.51 | 8.12 | 8.22 | -2.38% | 143,609,500 |
| 2025-09-23 | 8.59 | 8.86 | 8.32 | 8.42 | -1.29% | 148,525,500 |
| 2025-09-22 | 8.98 | 9.28 | 8.45 | 8.53 | +4.53% | 219,706,600 |
| 2025-09-19 | 8.47 | 8.48 | 8.03 | 8.16 | -3.32% | 194,706,900 |
| 2025-09-18 | 8.10 | 8.52 | 8.10 | 8.44 | +5.63% | 202,130,200 |
| 2025-09-17 | 7.79 | 8.25 | 7.72 | 7.99 | +3.23% | 155,373,200 |
| 2025-09-16 | 7.46 | 7.77 | 7.42 | 7.74 | +3.75% | 158,453,400 |
| 2025-09-15 | 7.27 | 7.64 | 7.27 | 7.46 | +1.63% | 141,471,300 |
| 2025-09-12 | 7.27 | 7.34 | 7.17 | 7.34 | +0.69% | 87,512,600 |
| 2025-09-11 | 7.08 | 7.40 | 7.07 | 7.29 | +3.40% | 107,121,100 |
| 2025-09-10 | 7.24 | 7.24 | 7.04 | 7.05 | -3.16% | 87,807,000 |
| 2025-09-09 | 7.19 | 7.33 | 7.13 | 7.28 | +0.83% | 91,546,555 |
| 2025-09-08 | 7.29 | 7.30 | 7.11 | 7.22 | -1.23% | 90,378,148 |
| 2025-09-05 | 7.20 | 7.33 | 7.08 | 7.31 | +3.10% | 102,087,200 |
| 2025-09-04 | 7.23 | 7.25 | 7.08 | 7.09 | -2.21% | 69,922,300 |
| 2025-09-03 | 7.42 | 7.63 | 7.20 | 7.25 | -1.09% | 91,554,600 |
| 2025-09-02 | 7.01 | 7.34 | 6.90 | 7.33 | +2.66% | 103,226,300 |
| 2025-08-29 | 7.12 | 7.33 | 7.09 | 7.14 | +0.56% | 78,002,400 |
| 2025-08-28 | 7.07 | 7.14 | 7.01 | 7.10 | +1.57% | 56,691,300 |
| 2025-08-27 | 7.01 | 7.07 | 6.99 | 6.99 | -0.43% | 32,303,300 |
| 2025-08-26 | 7.03 | 7.10 | 6.98 | 7.02 | +0.29% | 51,012,500 |
| 2025-08-25 | 7.15 | 7.19 | 6.99 | 7.00 | -2.78% | 58,008,900 |
| 2025-08-22 | 7.04 | 7.33 | 7.04 | 7.20 | +2.13% | 62,429,500 |
| 2025-08-21 | 7.10 | 7.12 | 7.03 | 7.05 | -1.54% | 43,238,400 |
| 2025-08-20 | 7.13 | 7.21 | 6.99 | 7.16 | -0.28% | 54,540,800 |
| 2025-08-19 | 7.39 | 7.41 | 7.14 | 7.18 | -2.18% | 45,204,100 |
| 2025-08-18 | 7.14 | 7.37 | 7.09 | 7.34 | +2.66% | 42,926,400 |
| 2025-08-15 | 7.12 | 7.30 | 7.10 | 7.15 | +0.99% | 46,882,400 |
| 2025-08-14 | 7.23 | 7.28 | 7.06 | 7.08 | -3.28% | 58,598,100 |
| 2025-08-13 | 7.28 | 7.35 | 7.20 | 7.32 | +0.69% | 53,643,300 |
| 2025-08-12 | 7.28 | 7.29 | 7.12 | 7.27 | +1.11% | 36,548,100 |
| 2025-08-11 | 7.44 | 7.47 | 7.16 | 7.19 | -2.97% | 51,644,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+12.98%). Worst month: Aug (-24.10%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Snap Inc's (SNAP) latest close?
5.33 on 2026-08-07, from the Closelook data lake's daily price record.
What is SNAP's 52-week high and low?
9.28 high and 3.81 low over the trailing 52 weeks, as of 2026-08-07.
What is Snap Inc's strongest and weakest month historically?
Historically, SNAP's strongest calendar month has been Sep (average +12.98%) and its weakest Aug (average -24.10%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.