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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	7.120	7.330	7.090	7.140	78,002,368	+0.04(+0.56%)
Aug 28, 2025	7.070	7.140	7.010	7.100	56,672,748	+0.11(+1.57%)
Aug 27, 2025	7.010	7.070	6.990	6.990	32,199,628	-0.03(-0.43%)
Aug 26, 2025	7.030	7.100	6.980	7.020	50,891,956	+0.02(+0.29%)
Aug 25, 2025	7.150	7.190	6.990	7.000	57,940,248	-0.20(-2.78%)
Aug 22, 2025	7.040	7.330	7.040	7.200	62,429,496	+0.15(+2.13%)
Aug 21, 2025	7.100	7.120	7.030	7.050	43,176,880	-0.11(-1.54%)
Aug 20, 2025	7.130	7.210	6.990	7.160	54,510,560	-0.02(-0.28%)
Aug 19, 2025	7.390	7.410	7.140	7.180	45,136,904	-0.16(-2.18%)
Aug 18, 2025	7.140	7.370	7.090	7.340	42,885,124	+0.19(+2.66%)
Aug 15, 2025	7.120	7.300	7.100	7.150	46,941,032	+0.07(+0.99%)
Aug 14, 2025	7.230	7.280	7.060	7.080	58,502,160	-0.24(-3.28%)
Aug 13, 2025	7.280	7.350	7.200	7.320	53,607,204	+0.05(+0.69%)
Aug 12, 2025	7.280	7.290	7.120	7.270	36,612,968	+0.08(+1.11%)
Aug 11, 2025	7.440	7.470	7.160	7.190	51,815,544	-0.22(-2.97%)
Aug 08, 2025	7.410	7.560	7.390	7.410	49,968,616	-0.13(-1.72%)
Aug 07, 2025	7.810	7.940	7.450	7.540	82,667,960	-0.24(-3.08%)
Aug 06, 2025	7.500	7.850	7.270	7.780	185,412,320	-1.61(-17.15%)
Aug 05, 2025	9.490	9.545	9.220	9.390	73,675,656	-0.08(-0.84%)
Aug 04, 2025	9.140	9.540	9.130	9.470	42,381,692	+0.42(+4.64%)
Aug 01, 2025	9.150	9.200	8.880	9.050	37,654,572	-0.38(-4.03%)
Jul 31, 2025	9.480	9.770	9.390	9.430	57,118,704	+0.11(+1.18%)
Jul 30, 2025	9.350	9.430	9.200	9.320	32,097,556	-0.01(-0.11%)
Jul 29, 2025	9.685	9.700	9.310	9.330	37,380,956	-0.36(-3.72%)
Jul 28, 2025	9.875	9.900	9.560	9.690	51,298,876	-0.08(-0.82%)
Jul 25, 2025	9.770	9.810	9.560	9.770	30,500,012	+0.03(+0.31%)
Jul 24, 2025	10.06	10.08	9.690	9.740	38,194,320	-0.33(-3.28%)
Jul 23, 2025	10.37	10.37	10.01	10.07	28,341,304	-0.28(-2.71%)
Jul 22, 2025	9.960	10.41	9.890	10.35	38,740,112	+0.47(+4.76%)
Jul 21, 2025	10.17	10.30	9.840	9.880	36,629,760	-0.13(-1.30%)
Jul 18, 2025	9.920	10.07	9.850	10.01	28,026,608	+0.10(+1.01%)
Jul 17, 2025	9.660	10.10	9.625	9.910	46,394,400	+0.25(+2.59%)
Jul 16, 2025	9.550	9.670	9.220	9.660	45,505,072	+0.18(+1.90%)
Jul 15, 2025	9.690	9.840	9.470	9.480	42,275,344	-0.06(-0.63%)
Jul 14, 2025	9.080	9.570	9.055	9.540	36,733,972	+0.43(+4.72%)
Jul 11, 2025	9.285	9.410	9.062	9.110	24,968,658	-0.23(-2.46%)
Jul 10, 2025	9.160	9.400	9.030	9.340	39,438,496	+0.22(+2.41%)
Jul 09, 2025	9.280	9.380	9.015	9.120	42,175,064	-0.20(-2.15%)
Jul 08, 2025	9.300	9.350	9.154	9.320	24,552,180	+0.13(+1.41%)
Jul 07, 2025	9.150	9.330	9.100	9.190	23,866,992	-0.08(-0.86%)
Jul 03, 2025	9.410	9.460	9.190	9.270	21,792,120	-0.11(-1.17%)
Jul 02, 2025	9.370	9.620	9.320	9.380	47,998,316	+0.03(+0.32%)