MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNAP — Snap Inc.
NYSESnap Inc.
$5.86
+0.05(+0.86%)
- O
- 5.75
- H
- 5.88
- L
- 5.73
- V
- 31.45M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.86
Period Return-33.64%
Period High$10.41
Period Low$3.81
Avg Daily Volume52.37M
Total Trading Days365
SNAP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.75 | $5.88 | $5.73 | $5.86 | +$0.05 | +0.86% | 31,447,349 | $5.83 | $5.73 $5.88 |
| Oct 7, 2026 | $5.70 | $5.90 | $5.65 | $5.81 | +$0.03 | +0.52% | 29,503,040 | $5.79 | $5.65 $5.90 |
| Oct 6, 2026 | $5.70 | $5.88 | $5.61 | $5.78 | +$0.17 | +3.03% | 37,297,663 | $5.76 | $5.61 $5.88 |
| Oct 5, 2026 | $5.59 | $5.76 | $5.56 | $5.61 | +$0.03 | +0.54% | 24,399,394 | $5.66 | $5.56 $5.76 |
| Oct 2, 2026 | $5.72 | $5.79 | $5.47 | $5.58 | $-0.07 | -1.24% | 29,645,885 | $5.66 | $5.47 $5.79 |
| Oct 1, 2026 | $5.48 | $5.66 | $5.35 | $5.65 | +$0.25 | +4.63% | 47,002,761 | $5.47 | $5.35 $5.66 |
| Sep 30, 2026 | $5.44 | $5.69 | $5.39 | $5.40 | +$0.06 | +1.12% | 39,811,372 | $5.50 | $5.39 $5.69 |
| Sep 29, 2026 | $5.30 | $5.35 | $5.18 | $5.34 | +$0.12 | +2.30% | 23,135,088 | $5.29 | $5.18 $5.35 |
| Sep 28, 2026 | $5.29 | $5.39 | $5.19 | $5.22 | $-0.20 | -3.69% | 28,220,164 | $5.28 | $5.19 $5.39 |
| Sep 25, 2026 | $5.42 | $5.52 | $5.38 | $5.42 | $-0.01 | -0.18% | 20,445,487 | $5.45 | $5.38 $5.52 |
| Sep 24, 2026 | $5.23 | $5.43 | $5.23 | $5.43 | +$0.14 | +2.65% | 27,803,564 | $5.33 | $5.23 $5.43 |
| Sep 23, 2026 | $5.58 | $5.58 | $5.25 | $5.29 | $-0.33 | -5.87% | 36,066,588 | $5.32 | $5.25 $5.58 |
| Sep 22, 2026 | $5.78 | $5.84 | $5.60 | $5.62 | $-0.08 | -1.40% | 25,803,779 | $5.67 | $5.60 $5.84 |
| Sep 21, 2026 | $5.54 | $5.87 | $5.53 | $5.70 | +$0.17 | +3.07% | 35,016,050 | $5.74 | $5.53 $5.87 |
| Sep 18, 2026 | $5.64 | $5.65 | $5.51 | $5.53 | $-0.12 | -2.12% | 29,652,701 | $5.56 | $5.51 $5.65 |
| Sep 17, 2026 | $5.85 | $6.04 | $5.63 | $5.65 | $-0.07 | -1.22% | 49,720,152 | $5.84 | $5.63 $6.04 |
| Sep 16, 2026 | $5.85 | $5.88 | $5.67 | $5.72 | $-0.11 | -1.89% | 35,626,357 | $5.79 | $5.67 $5.88 |
| Sep 15, 2026 | $5.91 | $6.07 | $5.83 | $5.83 | $-0.01 | -0.17% | 45,640,319 | $5.92 | $5.83 $6.07 |
| Sep 14, 2026 | $5.73 | $5.93 | $5.60 | $5.84 | +$0.16 | +2.82% | 29,508,773 | $5.80 | $5.60 $5.93 |
| Sep 11, 2026 | $5.62 | $5.78 | $5.52 | $5.68 | +$0.16 | +2.90% | 29,155,631 | $5.66 | $5.52 $5.78 |
| Sep 10, 2026 | $5.24 | $5.55 | $5.22 | $5.52 | +$0.21 | +3.95% | 40,551,345 | $5.44 | $5.22 $5.55 |
| Sep 9, 2026 | $5.38 | $5.46 | $5.19 | $5.31 | $-0.12 | -2.21% | 35,946,236 | $5.31 | $5.19 $5.46 |
| Sep 8, 2026 | $5.44 | $5.51 | $5.40 | $5.43 | $-0.04 | -0.73% | 21,196,433 | $5.44 | $5.40 $5.51 |
| Sep 4, 2026 | $5.65 | $5.68 | $5.46 | $5.47 | $-0.23 | -4.04% | 20,163,528 | $5.51 | $5.46 $5.68 |
| Sep 3, 2026 | $5.70 | $6.04 | $5.68 | $5.70 | +$0.11 | +1.97% | 37,517,361 | $5.79 | $5.68 $6.04 |
| Sep 2, 2026 | $5.30 | $5.70 | $5.29 | $5.59 | +$0.24 | +4.49% | 30,195,119 | $5.59 | $5.29 $5.70 |
| Sep 1, 2026 | $5.44 | $5.47 | $5.28 | $5.35 | $-0.20 | -3.60% | 30,725,713 | $5.36 | $5.28 $5.47 |
| Aug 31, 2026 | $5.55 | $5.69 | $5.43 | $5.55 | +$0.12 | +2.21% | 42,442,325 | $5.55 | $5.43 $5.69 |
| Aug 28, 2026 | $5.35 | $5.59 | $5.33 | $5.43 | +$0.10 | +1.88% | 27,278,164 | $5.47 | $5.33 $5.59 |
| Aug 27, 2026 | $5.43 | $5.57 | $5.28 | $5.33 | $-0.09 | -1.66% | 30,980,049 | $5.44 | $5.28 $5.57 |