SNAP - Snap Inc
5.16
-0.180 -3.488%
Share volume: 30,971,150
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.34
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.26 | $5.26 | $5.30 | $5.30 | $5.07 | $5.07 | $5.16 | $5.16 | 30,971,150 | $30,971,150.00 |
| 03-05-2026 | $5.39 | $5.39 | $5.52 | $5.52 | $5.22 | $5.22 | $5.34 | $5.34 | 33,687,934 | $33,687,934.00 |
| 03-04-2026 | $5.30 | $5.30 | $5.48 | $5.48 | $5.23 | $5.23 | $5.37 | $5.37 | 33,690,850 | $33,690,850.00 |
| 03-03-2026 | $5.10 | $5.10 | $5.28 | $5.28 | $5.00 | $5.00 | $5.25 | $5.25 | 33,209,452 | $33,209,452.00 |
| 03-02-2026 | $5.03 | $5.03 | $5.27 | $5.27 | $5.03 | $5.03 | $5.26 | $5.26 | 32,492,882 | $32,492,882.00 |
| 02-27-2026 | $5.13 | $5.13 | $5.22 | $5.22 | $5.03 | $5.03 | $5.21 | $5.21 | 37,452,437 | $37,452,437.00 |
| 02-26-2026 | $5.07 | $5.07 | $5.30 | $5.30 | $5.04 | $5.04 | $5.26 | $5.26 | 37,329,507 | $37,329,507.00 |
| 02-25-2026 | $5.03 | $5.03 | $5.08 | $5.08 | $4.94 | $4.94 | $5.07 | $5.07 | 26,469,858 | $26,469,858.00 |
| 02-24-2026 | $4.94 | $4.94 | $5.05 | $5.05 | $4.91 | $4.91 | $4.97 | $4.97 | 30,181,962 | $30,181,962.00 |
| 02-23-2026 | $5.08 | $5.08 | $5.17 | $5.17 | $4.89 | $4.89 | $4.93 | $4.93 | 38,131,906 | $38,131,906.00 |