Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.250 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.230 8.250 8.000 8.250 27,217,484 -0.03(-0.36%)
May 29, 2025 8.465 8.480 8.210 8.280 22,349,968 -0.06(-0.72%)
May 28, 2025 8.430 8.500 8.322 8.340 20,130,544 -0.08(-0.95%)
May 27, 2025 8.340 8.450 8.250 8.420 23,583,872 +0.19(+2.31%)
May 23, 2025 8.240 8.340 8.200 8.230 18,213,088 -0.20(-2.37%)
May 22, 2025 8.305 8.470 8.165 8.430 25,233,660 +0.15(+1.81%)
May 21, 2025 8.480 8.580 8.230 8.280 26,744,068 -0.25(-2.93%)
May 20, 2025 8.650 8.691 8.435 8.530 28,357,824 -0.15(-1.73%)
May 19, 2025 8.440 8.810 8.425 8.680 26,109,372 -0.07(-0.80%)
May 16, 2025 8.620 8.780 8.490 8.750 30,985,044 +0.17(+1.98%)
May 15, 2025 8.950 9.015 8.545 8.580 30,794,784 -0.45(-4.98%)
May 14, 2025 9.140 9.229 8.940 9.030 29,943,896 -0.07(-0.77%)
May 13, 2025 9.200 9.260 9.033 9.100 33,160,612 -0.11(-1.19%)
May 12, 2025 8.855 9.210 8.655 9.210 53,684,556 +0.96(+11.64%)
May 09, 2025 8.360 8.630 8.220 8.250 28,078,508 +0.03(+0.36%)
May 08, 2025 8.290 8.360 8.070 8.220 46,103,748 +0.09(+1.11%)
May 07, 2025 8.400 8.410 7.920 8.130 34,251,256 -0.23(-2.75%)
May 06, 2025 8.460 8.570 8.340 8.360 32,082,268 -0.19(-2.22%)
May 05, 2025 8.370 8.680 8.360 8.550 43,977,776 +0.10(+1.18%)
May 02, 2025 7.870 8.480 7.840 8.450 79,162,160 +0.62(+7.92%)
May 01, 2025 8.010 8.135 7.800 7.830 75,341,976 -0.13(-1.63%)
Apr 30, 2025 7.770 7.980 7.470 7.960 151,354,800 -1.13(-12.43%)
Apr 29, 2025 8.830 9.230 8.820 9.090 104,832,472 +0.26(+2.94%)
Apr 28, 2025 8.550 9.010 8.550 8.830 53,496,076 +0.29(+3.40%)
Apr 25, 2025 8.450 8.675 8.400 8.540 32,816,074 +0.21(+2.52%)
Apr 24, 2025 8.050 8.435 8.040 8.330 33,699,928 +0.35(+4.39%)
Apr 23, 2025 8.100 8.250 7.830 7.980 35,696,152 +0.13(+1.66%)
Apr 22, 2025 7.660 7.920 7.630 7.850 25,160,196 +0.24(+3.15%)
Apr 21, 2025 7.760 7.870 7.500 7.610 27,514,696 -0.27(-3.43%)
Apr 17, 2025 7.660 7.950 7.650 7.880 32,083,712 +0.14(+1.81%)
Apr 16, 2025 7.750 7.880 7.585 7.740 34,476,796 -0.13(-1.65%)
Apr 15, 2025 7.900 8.030 7.710 7.870 25,110,892 -0.04(-0.51%)
Apr 14, 2025 8.180 8.240 7.765 7.910 26,055,056 -0.05(-0.63%)
Apr 11, 2025 7.800 8.100 7.670 7.960 28,420,808 +0.13(+1.66%)
Apr 10, 2025 8.460 8.605 7.740 7.830 43,836,812 -0.99(-11.22%)
Apr 09, 2025 7.170 8.910 7.105 8.820 68,563,424 +1.59(+21.99%)
Apr 08, 2025 7.970 8.100 7.080 7.230 48,491,588 -0.50(-6.47%)
Apr 07, 2025 7.790 8.430 7.460 7.730 54,763,536 -0.32(-3.98%)
Apr 04, 2025 7.740 8.290 7.663 8.050 48,753,712 +0.03(+0.37%)
Apr 03, 2025 8.420 8.480 7.970 8.020 50,784,448 -0.86(-9.68%)
Apr 02, 2025 8.630 9.110 8.600 8.880 34,060,732 -0.05(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.