SNAP - Snap Inc
5.64
-0.360 -6.383%
Share volume: 56,900,631
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$6.00
-0.36
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.97 | $5.97 | $6.00 | $6.00 | $5.61 | $5.61 | $5.64 | $5.64 | 56,900,631 | $56,900,631.00 |
| 04-20-2026 | $5.98 | $5.98 | $6.05 | $6.05 | $5.81 | $5.81 | $6.00 | $6.00 | 47,457,563 | $47,457,563.00 |
| 04-17-2026 | $6.15 | $6.15 | $6.21 | $6.21 | $5.95 | $5.95 | $6.03 | $6.03 | 64,356,287 | $64,356,287.00 |
| 04-16-2026 | $6.13 | $6.13 | $6.21 | $6.21 | $5.94 | $5.94 | $6.02 | $6.02 | 78,804,700 | $78,804,700.00 |
| 04-15-2026 | $6.05 | $6.05 | $6.15 | $6.15 | $5.83 | $5.83 | $6.04 | $6.04 | 153,321,293 | $153,321,293.00 |
| 04-14-2026 | $5.24 | $5.24 | $5.64 | $5.64 | $5.22 | $5.22 | $5.60 | $5.60 | 84,852,624 | $84,852,624.00 |
| 04-13-2026 | $4.76 | $4.76 | $5.16 | $5.16 | $4.76 | $4.76 | $5.15 | $5.15 | 54,105,818 | $54,105,818.00 |
| 04-10-2026 | $5.04 | $5.04 | $5.16 | $5.16 | $4.74 | $4.74 | $4.82 | $4.82 | 52,405,373 | $52,405,373.00 |
| 04-09-2026 | $4.71 | $4.71 | $4.96 | $4.96 | $4.62 | $4.62 | $4.95 | $4.95 | 57,721,143 | $57,721,143.00 |
| 04-08-2026 | $5.03 | $5.03 | $5.08 | $5.08 | $4.71 | $4.71 | $4.73 | $4.73 | 60,098,146 | $60,098,146.00 |