Snap Inc.
5.31USD
-0.1200 (-2.21%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 5.43 | 21,196,400 |
| Fr 09/04/26 | 5.47 | 20,101,600 |
| Th 09/03/26 | 5.70 | 37,517,400 |
| We 09/02/26 | 5.59 | 30,326,700 |
| Tu 09/01/26 | 5.35 | 30,674,973 |
| Mo 08/31/26 | 5.55 | 42,381,321 |
| Fr 08/28/26 | 5.43 | 27,222,049 |
| Th 08/27/26 | 5.33 | 30,538,012 |
| We 08/26/26 | 5.42 | 69,118,368 |
| Tu 08/25/26 | 5.92 | 45,645,470 |
| Mo 08/24/26 | 5.53 | 43,721,196 |
| Fr 08/21/26 | 5.24 | 31,718,000 |
| Th 08/20/26 | 5.21 | 28,704,800 |
| We 08/19/26 | 5.24 | 29,988,200 |
| Tu 08/18/26 | 5.11 | 25,579,500 |
| Mo 08/17/26 | 5.18 | 67,871,500 |
| Fr 08/14/26 | 5.41 | 33,881,700 |
| Th 08/13/26 | 5.30 | 30,888,400 |
| We 08/12/26 | 5.20 | 30,603,500 |
| Tu 08/11/26 | 5.51 | 33,803,300 |
| Mo 08/10/26 | 5.35 | 29,419,300 |
| Fr 08/07/26 | 5.33 | 42,440,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 5.22 | 32,028,100 |
| We 08/05/26 | 5.33 | 75,229,400 |
| Tu 08/04/26 | 5.79 | 88,726,100 |
| Mo 08/03/26 | 5.04 | 91,437,000 |
| Fr 07/31/26 | 4.69 | 34,047,100 |
| Th 07/30/26 | 4.69 | 27,239,700 |
| We 07/29/26 | 4.73 | 24,774,900 |
| Tu 07/28/26 | 4.77 | 42,682,200 |
| Mo 07/27/26 | 4.52 | 30,328,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 4.65 | 36,865,800 |
| Mo 07/06/26 | 4.75 | 29,609,100 |
| Th 07/02/26 | 4.84 | 37,368,600 |
| We 07/01/26 | 4.75 | 50,441,400 |
| Tu 06/30/26 | 4.44 | 37,264,400 |
| Mo 06/29/26 | 4.42 | 63,331,600 |
| Fr 06/26/26 | 4.41 | 42,021,400 |
| Th 06/25/26 | 4.34 | 45,241,200 |
| We 06/24/26 | 4.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.73 | 33,364,600 |
| Tu 06/02/26 | 5.76 | 39,813,300 |
| Mo 06/01/26 | 5.86 | 41,561,100 |
| Fr 05/29/26 | 5.71 | 101,982,000 |
| Th 05/28/26 | 5.91 | 25,521,500 |
| We 05/27/26 | 5.88 | 27,345,900 |
| Tu 05/26/26 | 5.75 | 25,833,700 |
| Fr 05/22/26 | 5.72 | 21,693,900 |
| Th 05/21/26 | 5.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 6.29 | 35,456,900 |
| Th 04/30/26 | 6.07 | 34,214,600 |
| We 04/29/26 | 5.98 | 30,209,100 |
| Tu 04/28/26 | 5.95 | 31,773,600 |
| Mo 04/27/26 | 6.06 | 53,121,800 |
| Fr 04/24/26 | 5.65 | 32,743,700 |
| Th 04/23/26 | 5.57 | 46,460,000 |
| We 04/22/26 | 5.84 | 32,960,300 |
| Tu 04/21/26 | 5.64 | 58,973,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 4.60 | 119,237,000 |
| Mo 03/30/26 | 4.02 | 87,662,600 |
| Fr 03/27/26 | 3.93 | 51,014,100 |
| Th 03/26/26 | 4.01 | 104,488,700 |
| We 03/25/26 | 4.49 | 35,102,800 |
| Tu 03/24/26 | 4.36 | 35,646,600 |
| Mo 03/23/26 | 4.51 | 31,799,300 |
| Fr 03/20/26 | 4.48 | 32,799,000 |
| Th 03/19/26 | 4.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 5.21 | 37,452,400 |
| Th 02/26/26 | 5.26 | 37,329,500 |
| We 02/25/26 | 5.07 | 26,469,900 |
| Tu 02/24/26 | 4.97 | 30,182,000 |
| Mo 02/23/26 | 4.93 | 38,131,900 |
| Fr 02/20/26 | 5.14 | 40,827,600 |
| Th 02/19/26 | 5.00 | 46,098,200 |
| We 02/18/26 | 4.88 | 48,234,100 |
| Tu 02/17/26 | 4.73 | 57,949,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 7.46 | 39,882,600 |
| Mo 01/26/26 | 7.56 | 29,342,400 |
| Fr 01/23/26 | 7.62 | 24,034,400 |
| Th 01/22/26 | 7.66 | 40,818,300 |
| We 01/21/26 | 7.37 | 52,839,000 |
| Tu 01/20/26 | 7.35 | 44,464,300 |
| Fr 01/16/26 | 7.53 | 38,546,800 |
| Th 01/15/26 | 7.76 | 48,478,700 |
| We 01/14/26 | 7.90 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 7.81 | 22,526,300 |
| Mo 12/22/25 | 7.94 | 36,700,200 |
| Fr 12/19/25 | 7.57 | 42,543,300 |
| Th 12/18/25 | 7.63 | 42,644,600 |
| We 12/17/25 | 7.50 | 61,974,600 |
| Tu 12/16/25 | 7.37 | 49,031,500 |
| Mo 12/15/25 | 7.26 | 42,391,100 |
| Fr 12/12/25 | 7.31 | 38,344,900 |
| Th 12/11/25 | 7.64 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 7.78 | 48,476,300 |
| We 11/19/25 | 8.03 | 37,344,300 |
| Tu 11/18/25 | 8.25 | 57,663,600 |
| Mo 11/17/25 | 8.18 | 50,923,000 |
| Fr 11/14/25 | 8.57 | 56,732,200 |
| Th 11/13/25 | 8.58 | 64,029,000 |
| We 11/12/25 | 9.09 | 50,938,900 |
| Tu 11/11/25 | 8.76 | 51,421,600 |
| Mo 11/10/25 | 8.69 | 81,255,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 7.85 | 32,736,900 |
| Mo 10/20/25 | 7.73 | 28,562,900 |
| Fr 10/17/25 | 7.65 | 37,668,400 |
| Th 10/16/25 | 7.76 | 50,038,600 |
| We 10/15/25 | 7.91 | 39,873,800 |
| Tu 10/14/25 | 7.92 | 41,364,800 |
| Mo 10/13/25 | 8.05 | 44,335,900 |
| Fr 10/10/25 | 7.78 | 79,016,500 |
| Th 10/09/25 | 8.38 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 8.16 | 194,706,900 |
| Th 09/18/25 | 8.44 | 202,130,200 |
| We 09/17/25 | 7.99 | 155,373,200 |
| Tu 09/16/25 | 7.74 | 158,453,400 |
| Mo 09/15/25 | 7.46 | 141,471,300 |
| Fr 09/12/25 | 7.34 | 87,512,600 |
| Th 09/11/25 | 7.29 | 107,121,100 |
| We 09/10/25 | 7.05 | 87,807,000 |
| Tu 09/09/25 | 7.28 | 91,546,500 |
| Fr 07/24/26 | 4.35 | 27,497,000 |
| Th 07/23/26 | 4.41 | 33,153,500 |
| We 07/22/26 | 4.47 | 23,525,800 |
| Tu 07/21/26 | 4.56 | 21,822,400 |
| Mo 07/20/26 | 4.56 | 36,332,400 |
| Fr 07/17/26 | 4.53 | 42,844,200 |
| Th 07/16/26 | 4.69 | 40,981,800 |
| We 07/15/26 | 4.76 | 42,332,600 |
| Tu 07/14/26 | 4.68 | 29,934,100 |
| Mo 07/13/26 | 4.66 | 25,936,900 |
| Fr 07/10/26 | 4.68 | 28,281,900 |
| Th 07/09/26 | 4.70 | 26,239,000 |
| We 07/08/26 | 4.63 | 30,912,200 |
| 42,896,200 |
| Tu 06/23/26 | 4.46 | 46,289,500 |
| Mo 06/22/26 | 4.63 | 48,534,200 |
| Th 06/18/26 | 4.66 | 60,953,800 |
| We 06/17/26 | 4.74 | 71,924,400 |
| Tu 06/16/26 | 5.16 | 102,121,800 |
| Mo 06/15/26 | 5.71 | 47,146,300 |
| Fr 06/12/26 | 5.26 | 32,795,600 |
| Th 06/11/26 | 5.33 | 32,331,800 |
| We 06/10/26 | 5.38 | 33,813,800 |
| Tu 06/09/26 | 5.59 | 41,311,500 |
| Mo 06/08/26 | 5.65 | 42,011,400 |
| Fr 06/05/26 | 5.76 | 36,650,400 |
| Th 06/04/26 | 6.07 | 60,188,700 |
| 31,406,700 |
| We 05/20/26 | 5.62 | 25,728,300 |
| Tu 05/19/26 | 5.55 | 31,837,900 |
| Mo 05/18/26 | 5.67 | 45,028,100 |
| Fr 05/15/26 | 5.53 | 38,028,900 |
| Th 05/14/26 | 5.36 | 56,667,900 |
| We 05/13/26 | 5.61 | 41,460,300 |
| Tu 05/12/26 | 5.55 | 44,663,400 |
| Mo 05/11/26 | 5.75 | 46,562,500 |
| Fr 05/08/26 | 6.08 | 40,082,000 |
| Th 05/07/26 | 5.98 | 89,579,600 |
| We 05/06/26 | 6.11 | 75,434,200 |
| Tu 05/05/26 | 6.11 | 52,138,200 |
| Mo 05/04/26 | 6.17 | 35,756,100 |
| Mo 04/20/26 | 6.00 | 47,457,600 |
| Fr 04/17/26 | 6.03 | 64,356,300 |
| Th 04/16/26 | 6.02 | 78,804,700 |
| We 04/15/26 | 6.04 | 153,321,300 |
| Tu 04/14/26 | 5.60 | 84,852,600 |
| Mo 04/13/26 | 5.15 | 54,105,800 |
| Fr 04/10/26 | 4.82 | 52,405,400 |
| Th 04/09/26 | 4.95 | 57,721,100 |
| We 04/08/26 | 4.73 | 60,098,100 |
| Tu 04/07/26 | 4.80 | 44,448,500 |
| Mo 04/06/26 | 4.71 | 52,168,600 |
| Th 04/02/26 | 4.63 | 62,470,600 |
| We 04/01/26 | 4.90 | 77,491,900 |
| 30,862,200 |
| We 03/18/26 | 4.62 | 29,590,900 |
| Tu 03/17/26 | 4.65 | 28,585,400 |
| Mo 03/16/26 | 4.68 | 39,344,300 |
| Fr 03/13/26 | 4.56 | 45,615,700 |
| Th 03/12/26 | 4.65 | 47,033,000 |
| We 03/11/26 | 4.86 | 51,555,000 |
| Tu 03/10/26 | 4.91 | 58,640,000 |
| Mo 03/09/26 | 5.13 | 34,407,300 |
| Fr 03/06/26 | 5.16 | 31,058,200 |
| Th 03/05/26 | 5.34 | 33,687,900 |
| We 03/04/26 | 5.37 | 33,690,900 |
| Tu 03/03/26 | 5.25 | 33,209,500 |
| Mo 03/02/26 | 5.26 | 32,492,900 |
| Fr 02/13/26 | 4.83 | 44,250,600 |
| Th 02/12/26 | 4.82 | 76,952,900 |
| We 02/11/26 | 4.99 | 73,316,600 |
| Tu 02/10/26 | 5.23 | 87,906,900 |
| Mo 02/09/26 | 5.19 | 96,437,700 |
| Fr 02/06/26 | 5.22 | 93,552,500 |
| Th 02/05/26 | 5.12 | 169,934,800 |
| We 02/04/26 | 5.91 | 106,537,900 |
| Tu 02/03/26 | 6.10 | 79,356,500 |
| Mo 02/02/26 | 6.66 | 54,413,900 |
| Fr 01/30/26 | 6.93 | 44,351,700 |
| Th 01/29/26 | 7.24 | 62,116,700 |
| We 01/28/26 | 7.67 | 50,306,800 |
| 47,526,500 |
| Tu 01/13/26 | 7.99 | 47,098,300 |
| Mo 01/12/26 | 8.19 | 39,743,400 |
| Fr 01/09/26 | 8.21 | 39,691,300 |
| Th 01/08/26 | 8.40 | 56,620,500 |
| We 01/07/26 | 8.62 | 63,485,700 |
| Tu 01/06/26 | 8.79 | 49,090,000 |
| Mo 01/05/26 | 8.25 | 41,095,400 |
| Fr 01/02/26 | 8.13 | 34,513,200 |
| We 12/31/25 | 8.07 | 23,424,800 |
| Tu 12/30/25 | 8.07 | 28,027,400 |
| Mo 12/29/25 | 7.88 | 23,767,300 |
| Fr 12/26/25 | 7.86 | 12,360,000 |
| We 12/24/25 | 7.85 | 10,508,100 |
| 28,110,200 |
| We 12/10/25 | 7.92 | 34,068,100 |
| Tu 12/09/25 | 7.92 | 22,753,400 |
| Mo 12/08/25 | 8.03 | 33,689,700 |
| Fr 12/05/25 | 7.91 | 33,603,100 |
| Th 12/04/25 | 7.76 | 31,167,900 |
| We 12/03/25 | 7.66 | 25,600,600 |
| Tu 12/02/25 | 7.62 | 28,274,000 |
| Mo 12/01/25 | 7.64 | 46,357,000 |
| Fr 11/28/25 | 7.68 | 40,363,700 |
| We 11/26/25 | 7.61 | 29,850,400 |
| Tu 11/25/25 | 7.64 | 31,509,800 |
| Mo 11/24/25 | 7.68 | 36,937,400 |
| Fr 11/21/25 | 7.69 | 41,191,100 |
| Fr 11/07/25 | 8.21 | 70,167,800 |
| Th 11/06/25 | 8.01 | 162,069,700 |
| We 11/05/25 | 7.30 | 130,490,400 |
| Tu 11/04/25 | 7.47 | 45,229,200 |
| Mo 11/03/25 | 7.82 | 41,430,100 |
| Fr 10/31/25 | 7.80 | 45,281,800 |
| Th 10/30/25 | 7.60 | 45,899,200 |
| We 10/29/25 | 7.74 | 35,991,900 |
| Tu 10/28/25 | 7.74 | 40,433,900 |
| Mo 10/27/25 | 7.91 | 35,190,500 |
| Fr 10/24/25 | 7.95 | 47,645,600 |
| Th 10/23/25 | 7.87 | 26,096,300 |
| We 10/22/25 | 7.77 | 41,557,800 |
| 101,730,500 |
| We 10/08/25 | 8.43 | 134,815,300 |
| Tu 10/07/25 | 8.13 | 104,920,600 |
| Mo 10/06/25 | 8.52 | 132,566,800 |
| Fr 10/03/25 | 8.54 | 174,272,600 |
| Th 10/02/25 | 8.22 | 120,857,100 |
| We 10/01/25 | 7.71 | 184,182,100 |
| Tu 09/30/25 | 7.71 | 266,823,800 |
| Mo 09/29/25 | 8.40 | 187,315,600 |
| Fr 09/26/25 | 8.27 | 157,895,500 |
| Th 09/25/25 | 8.33 | 247,117,100 |
| We 09/24/25 | 8.22 | 143,609,500 |
| Tu 09/23/25 | 8.42 | 148,525,500 |
| Mo 09/22/25 | 8.53 | 219,706,600 |
| Mo 09/08/25 | 7.22 | 90,378,100 |