Snap Inc (SNAP) Historical Stock Data
8.33 ↑0.35 (4.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNAP is up 0.42% a day on average. There have been 15 days where Snap Inc closed green and 15 days where SNAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.05 | 8.33 | ↑$0.28 (3.48%) | 8.04 | 8.44 | 33.44M |
| 2025-04-23 | 8.10 | 7.98 | ↓$0.12 (-1.48%) | 7.83 | 8.25 | 33.60M |
| 2025-04-22 | 7.66 | 7.85 | ↑$0.19 (2.48%) | 7.63 | 7.92 | 24.85M |
| 2025-04-21 | 7.76 | 7.61 | ↓$0.15 (-1.93%) | 7.50 | 7.87 | 26.43M |
| 2025-04-17 | 7.66 | 7.88 | ↑$0.22 (2.87%) | 7.65 | 7.95 | 32.08M |
| 2025-04-16 | 7.75 | 7.74 | ↓$0.01 (-0.13%) | 7.59 | 7.88 | 34.48M |
| 2025-04-15 | 7.90 | 7.87 | ↓$0.03 (-0.38%) | 7.71 | 8.03 | 25.11M |
| 2025-04-14 | 8.18 | 7.91 | ↓$0.27 (-3.30%) | 7.77 | 8.24 | 26.06M |
| 2025-04-11 | 7.80 | 7.96 | ↑$0.16 (2.05%) | 7.67 | 8.10 | 28.41M |
| 2025-04-10 | 8.46 | 7.83 | ↓$0.63 (-7.45%) | 7.74 | 8.61 | 43.85M |
| 2025-04-09 | 7.17 | 8.82 | ↑$1.65 (23.01%) | 7.11 | 8.91 | 68.60M |
| 2025-04-08 | 7.97 | 7.23 | ↓$0.74 (-9.28%) | 7.08 | 8.10 | 48.51M |
| 2025-04-07 | 7.79 | 7.73 | ↓$0.06 (-0.77%) | 7.46 | 8.49 | 54.78M |
| 2025-04-04 | 7.74 | 8.05 | ↑$0.31 (4.01%) | 7.66 | 8.29 | 48.65M |
| 2025-04-03 | 8.42 | 8.02 | ↓$0.40 (-4.75%) | 7.97 | 8.48 | 50.75M |
| 2025-04-02 | 8.63 | 8.88 | ↑$0.25 (2.90%) | 8.60 | 9.11 | 34.04M |
| 2025-04-01 | 8.74 | 8.93 | ↑$0.19 (2.17%) | 8.66 | 9.11 | 24.63M |
| 2025-03-31 | 8.64 | 8.71 | ↑$0.07 (0.81%) | 8.31 | 8.75 | 23.43M |
| 2025-03-28 | 9.13 | 8.89 | ↓$0.24 (-2.63%) | 8.81 | 9.21 | 20.14M |
| 2025-03-27 | 9.28 | 9.17 | ↓$0.11 (-1.19%) | 9.14 | 9.34 | 21.30M |
| 2025-03-26 | 9.66 | 9.41 | ↓$0.25 (-2.59%) | 9.26 | 9.68 | 22.39M |
| 2025-03-25 | 9.59 | 9.63 | ↑$0.04 (0.42%) | 9.42 | 9.70 | 20.01M |
| 2025-03-24 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.39 | 9.67 | 21.24M |
| 2025-03-21 | 9.14 | 9.33 | ↑$0.19 (2.08%) | 9.10 | 9.36 | 37.53M |
| 2025-03-20 | 9.02 | 9.23 | ↑$0.21 (2.33%) | 8.99 | 9.59 | 59.65M |
| 2025-03-19 | 8.75 | 9.04 | ↑$0.29 (3.31%) | 8.75 | 9.22 | 37.96M |
| 2025-03-18 | 8.91 | 8.73 | ↓$0.18 (-2.02%) | 8.66 | 9.07 | 25.18M |
| 2025-03-17 | 8.70 | 8.99 | ↑$0.29 (3.33%) | 8.66 | 9.10 | 26.72M |
| 2025-03-14 | 8.58 | 8.64 | ↑$0.06 (0.70%) | 8.46 | 8.68 | 26.34M |
| 2025-03-13 | 8.85 | 8.37 | ↓$0.48 (-5.42%) | 8.34 | 8.87 | 30.31M |
Create an account or log in to view more rows.
$SNAP what happened
$SNAP Here we go!!!
$SNAP bull trap confirmed
$SNAP how long until we take off?
$SNAP volume is almost nonexistent
$SNAP somebody knows something
$SNAP what happened
$SNAP R-E-L-A-X Green is coming
$SNAP strong move here
$SNAP hold and buy… go green go!!!