Snap Stock Price History
NYSE: SNAPTechnologyComputer Software: Programming Data ProcessingUSD
6.23+0.37 (+6.31%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
SNAP price history at a glance
The price history for Snap (SNAP) on this page begins on February 27, 2017, when the stock closed at $27.09; it most recently closed at $6.23 on October 5, 2026. The highest price in this record is $83.34, reached on September 20, 2021; the latest close is 92.5% below that peak. Across the 8 complete calendar years in the table, SNAP finished higher in 3 and lower in 5. Its best year was 2020 (+198.9%) and its worst was 2022 (-81.0%).
Over roughly 10 years the share price changed -77.0%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, SNAP has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $83.34
- Date of high
- Sep 20, 2021
- Low since 2017
- $3.81
- Date of low
- Mar 23, 2026
- 52-week high
- $9.13
- 52-week low
- $3.81
- IPO year
- 2017
- Last close
- $6.23
SNAP returns
1 week
+11.65%
1 month
+17.33%
3 months
+33.12%
6 months
+29.25%
Year to date
-22.80%
1 year
-19.92%
3 years
-28.23%
5 years
-91.94%
SNAP price return, excluding dividends.
SNAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.23 | -23.37% |
| 2025 | 8.13 | -32.08% |
| 2024 | 11.97 | -29.30% |
| 2023 | 16.93 | +89.16% |
| 2022 | 8.95 | -80.97% |
| 2021 | 47.03 | -6.07% |
| 2020 | 50.07 | +198.93% |
| 2019 | 16.75 | +181.51% |
| 2018 | 5.95 | -59.27% |
| 2017* | 14.61 | -46.07% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SNAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.00 | 6.35 | 5.95 | 6.23 | +6.31% | |
| 5.75 | 5.88 | 5.73 | 5.86 | +0.86% | |
| 5.70 | 5.90 | 5.65 | 5.81 | +0.52% | |
| 5.70 | 5.88 | 5.61 | 5.78 | +3.03% | |
| 5.59 | 5.76 | 5.56 | 5.61 | +0.54% | |
| 5.72 | 5.79 | 5.47 | 5.58 | -1.24% | |
| 5.48 | 5.66 | 5.35 | 5.65 | +4.63% | |
| 5.44 | 5.69 | 5.39 | 5.40 | +1.12% | |
| 5.30 | 5.35 | 5.18 | 5.34 | +2.30% | |
| 5.29 | 5.39 | 5.19 | 5.22 | -3.69% | |
| 5.42 | 5.52 | 5.38 | 5.42 | -0.18% | |
| 5.23 | 5.43 | 5.23 | 5.43 | +2.65% | |
| 5.58 | 5.58 | 5.25 | 5.29 | -5.87% | |
| 5.78 | 5.84 | 5.60 | 5.62 | -1.40% | |
| 5.54 | 5.87 | 5.53 | 5.70 | +3.07% | |
| 5.64 | 5.65 | 5.51 | 5.53 | -2.12% | |
| 5.85 | 6.04 | 5.63 | 5.65 | -1.22% | |
| 5.85 | 5.88 | 5.67 | 5.72 | -1.89% | |
| 5.91 | 6.07 | 5.83 | 5.83 | -0.17% | |
| 5.73 | 5.93 | 5.60 | 5.84 | +2.82% | |
| 5.62 | 5.78 | 5.52 | 5.68 | +2.90% | |
| 5.24 | 5.55 | 5.22 | 5.52 | +3.95% | |
| 5.38 | 5.46 | 5.19 | 5.31 | -2.21% | |
| 5.44 | 5.51 | 5.40 | 5.43 | -0.73% | |
| 5.65 | 5.68 | 5.46 | 5.47 | -4.04% | |
| 5.70 | 6.04 | 5.68 | 5.70 | +1.97% | |
| 5.30 | 5.70 | 5.29 | 5.59 | +4.49% | |
| 5.44 | 5.47 | 5.28 | 5.35 | -3.60% | |
| 5.55 | 5.69 | 5.43 | 5.55 | +2.21% | |
| 5.35 | 5.59 | 5.33 | 5.43 | +1.88% | |
| 5.43 | 5.57 | 5.28 | 5.33 | -1.66% | |
| 5.97 | 6.00 | 5.32 | 5.42 | -8.45% | |
| 5.57 | 5.95 | 5.46 | 5.92 | +7.05% | |
| 5.21 | 5.56 | 5.17 | 5.53 | +5.53% | |
| 5.25 | 5.28 | 5.13 | 5.24 | +0.58% | |
| 5.21 | 5.30 | 5.05 | 5.21 | -0.57% | |
| 5.12 | 5.28 | 5.03 | 5.24 | +2.54% | |
| 5.20 | 5.31 | 5.10 | 5.11 | -1.35% | |
| 5.26 | 5.33 | 5.06 | 5.18 | -4.25% | |
| 5.37 | 5.55 | 5.27 | 5.41 | +2.08% | |
| 5.22 | 5.33 | 5.14 | 5.30 | +1.92% | |
| 5.47 | 5.51 | 5.19 | 5.20 | -5.63% | |
| 5.39 | 5.58 | 5.35 | 5.51 | +2.99% | |
| 5.28 | 5.40 | 5.26 | 5.35 | +0.38% | |
| 5.28 | 5.37 | 5.23 | 5.33 | +2.11% | |
| 5.20 | 5.42 | 5.18 | 5.22 | -2.06% | |
| 5.70 | 5.77 | 5.20 | 5.33 | -7.94% | |
| 5.33 | 5.82 | 5.27 | 5.79 | +14.88% | |
| 4.78 | 5.08 | 4.78 | 5.04 | +7.46% | |
| 4.66 | 4.73 | 4.59 | 4.69 | 0.00% | |
| 4.67 | 4.72 | 4.60 | 4.69 | -0.85% | |
| 4.75 | 4.90 | 4.72 | 4.73 | -0.84% | |
| 4.54 | 4.77 | 4.53 | 4.77 | +5.53% | |
| 4.41 | 4.56 | 4.40 | 4.52 | +3.91% | |
| 4.45 | 4.50 | 4.31 | 4.35 | -1.36% | |
| 4.40 | 4.45 | 4.28 | 4.41 | -1.34% | |
| 4.56 | 4.57 | 4.44 | 4.47 | -1.97% | |
| 4.53 | 4.64 | 4.51 | 4.56 | 0.00% | |
| 4.50 | 4.69 | 4.49 | 4.56 | +0.66% | |
| 4.60 | 4.65 | 4.43 | 4.53 | -3.41% | |
| 4.78 | 4.81 | 4.53 | 4.69 | -1.47% | |
| 4.75 | 4.88 | 4.74 | 4.76 | +1.71% | |
| 4.60 | 4.71 | 4.57 | 4.68 | +0.43% | |
| 4.70 | 4.78 | 4.64 | 4.66 | -0.43% | |
| 4.77 | 4.87 | 4.64 | 4.68 | -0.43% | |
| 4.57 | 4.70 | 4.50 | 4.70 | +1.51% | |
| 4.59 | 4.65 | 4.51 | 4.63 | -0.43% | |
| 4.78 | 4.81 | 4.61 | 4.65 | -2.11% | |
| 4.82 | 4.88 | 4.71 | 4.75 | -1.86% | |
| 4.74 | 4.87 | 4.74 | 4.84 | +1.89% | |
| 4.52 | 4.83 | 4.51 | 4.75 | +6.98% | |
| 4.40 | 4.48 | 4.35 | 4.44 | +0.45% | |
| 4.53 | 4.55 | 4.37 | 4.42 | +0.23% | |
| 4.32 | 4.43 | 4.27 | 4.41 | +1.61% | |
| 4.50 | 4.51 | 4.28 | 4.34 | -4.19% | |
| 4.44 | 4.57 | 4.35 | 4.53 | +1.57% | |
| 4.53 | 4.65 | 4.42 | 4.46 | -3.67% | |
| 4.60 | 4.81 | 4.52 | 4.63 | -0.64% | |
| 4.71 | 4.80 | 4.63 | 4.66 | -1.69% | |
| 5.07 | 5.07 | 4.70 | 4.74 | -8.14% | |
| 5.72 | 5.94 | 5.10 | 5.16 | -9.63% | |
| 5.39 | 5.74 | 5.38 | 5.71 | +8.56% | |
| 5.37 | 5.42 | 5.16 | 5.26 | -1.31% | |
| 5.32 | 5.34 | 5.11 | 5.33 | -0.93% | |
| 5.49 | 5.52 | 5.31 | 5.38 | -3.76% | |
| 5.67 | 5.78 | 5.27 | 5.59 | -1.06% | |
| 5.79 | 5.79 | 5.49 | 5.65 | -1.91% | |
| 6.08 | 6.18 | 5.74 | 5.76 | -5.11% | |
| 5.79 | 6.19 | 5.76 | 6.07 | +5.93% | |
| 5.69 | 5.76 | 5.58 | 5.73 | -0.52% | |
| 5.77 | 5.84 | 5.65 | 5.76 | -1.71% | |
| 5.79 | 5.99 | 5.79 | 5.86 | +2.63% | |
| 5.92 | 5.95 | 5.69 | 5.71 | -3.38% | |
| 5.87 | 5.95 | 5.74 | 5.91 | +0.51% | |
| 5.74 | 5.92 | 5.74 | 5.88 | +2.26% | |
| 5.66 | 5.84 | 5.63 | 5.75 | +0.52% | |
| 5.72 | 5.84 | 5.65 | 5.72 | +0.53% | |
| 5.54 | 5.89 | 5.49 | 5.69 | +1.25% | |
| 5.50 | 5.65 | 5.36 | 5.62 | +1.26% | |
| 5.67 | 5.77 | 5.48 | 5.55 | -2.12% | |
| 5.52 | 5.71 | 5.46 | 5.67 | +2.53% | |
| 5.33 | 5.63 | 5.26 | 5.53 | +3.17% | |
| 5.46 | 5.52 | 5.18 | 5.36 | -4.46% | |
| 5.49 | 5.68 | 5.31 | 5.61 | +1.08% | |
| 5.70 | 5.75 | 5.44 | 5.55 | -3.48% | |
| 6.00 | 6.10 | 5.65 | 5.75 | -5.43% | |
| 5.91 | 6.09 | 5.71 | 6.08 | +1.67% | |
| 5.67 | 6.29 | 5.59 | 5.98 | -2.13% | |
| 6.20 | 6.22 | 6.01 | 6.11 | 0.00% | |
| 6.33 | 6.36 | 6.06 | 6.11 | -0.97% | |
| 6.24 | 6.30 | 6.13 | 6.17 | -1.91% | |
| 6.20 | 6.34 | 6.10 | 6.29 | +3.62% | |
| 6.02 | 6.10 | 5.88 | 6.07 | +1.51% | |
| 5.90 | 6.03 | 5.81 | 5.98 | +0.50% | |
| 6.00 | 6.14 | 5.93 | 5.95 | -1.82% | |
| 5.78 | 6.20 | 5.76 | 6.06 | +7.26% | |
| 5.59 | 5.69 | 5.48 | 5.65 | +1.44% | |
| 5.77 | 5.80 | 5.46 | 5.57 | -4.62% | |
| 5.73 | 5.94 | 5.70 | 5.84 | +3.55% | |
| 5.97 | 6.00 | 5.61 | 5.64 | -6.00% | |
| 5.98 | 6.05 | 5.81 | 6.00 | -0.50% | |
| 6.15 | 6.21 | 5.95 | 6.03 | +0.17% | |
| 6.13 | 6.21 | 5.94 | 6.02 | -0.33% | |
| 6.05 | 6.15 | 5.83 | 6.04 | +7.86% | |
| 5.24 | 5.64 | 5.22 | 5.60 | +8.74% | |
| 4.76 | 5.16 | 4.76 | 5.15 | +6.85% | |
| 5.04 | 5.16 | 4.74 | 4.82 | -2.63% | |
| 4.71 | 4.96 | 4.62 | 4.95 | +4.65% | |
| 5.03 | 5.08 | 4.71 | 4.73 | -1.46% | |
| 4.72 | 4.87 | 4.64 | 4.80 | +1.91% | |
| 4.64 | 4.85 | 4.57 | 4.71 | +1.73% | |
| 4.74 | 4.86 | 4.55 | 4.63 | -5.51% | |
| 4.62 | 4.92 | 4.61 | 4.90 | +6.52% | |
| 4.08 | 4.64 | 4.05 | 4.60 | +14.43% | |
| 3.94 | 4.15 | 3.89 | 4.02 | +2.29% | |
| 3.94 | 3.97 | 3.81 | 3.93 | -2.00% | |
| 4.42 | 4.50 | 3.90 | 4.01 | -10.69% | |
| 4.45 | 4.56 | 4.41 | 4.49 | +2.98% | |
| 4.49 | 4.49 | 4.31 | 4.36 | -3.33% | |
| 4.50 | 4.60 | 4.46 | 4.51 | +0.67% | |
| 4.55 | 4.58 | 4.42 | 4.48 | -1.75% | |
| 4.55 | 4.64 | 4.50 | 4.56 | -1.30% | |
| 4.58 | 4.74 | 4.56 | 4.62 | -0.65% | |
| 4.72 | 4.82 | 4.63 | 4.65 | -0.64% | |
| 4.62 | 4.70 | 4.55 | 4.68 | +2.63% | |
| 4.69 | 4.72 | 4.52 | 4.56 | -1.94% | |
| 4.78 | 4.94 | 4.64 | 4.65 | -4.32% | |
| 4.96 | 5.04 | 4.78 | 4.86 | -1.02% | |
| 5.15 | 5.16 | 4.87 | 4.91 | -4.29% | |
| 5.07 | 5.17 | 4.93 | 5.13 | -0.58% | |
| 5.26 | 5.30 | 5.07 | 5.16 | -3.37% | |
| 5.39 | 5.52 | 5.22 | 5.34 | -0.56% | |
| 5.30 | 5.48 | 5.23 | 5.37 | +2.29% | |
| 5.10 | 5.28 | 5.00 | 5.25 | -0.19% | |
| 5.03 | 5.27 | 5.03 | 5.26 | +0.96% | |
| 5.13 | 5.22 | 5.03 | 5.21 | -0.95% | |
| 5.07 | 5.30 | 5.04 | 5.26 | +3.75% | |
| 5.03 | 5.08 | 4.94 | 5.07 | +2.01% | |
| 4.94 | 5.05 | 4.91 | 4.97 | +0.81% | |
| 5.08 | 5.17 | 4.89 | 4.93 | -4.09% | |
| 4.94 | 5.20 | 4.90 | 5.14 | +2.80% | |
| 4.84 | 5.01 | 4.77 | 5.00 | +2.46% | |
| 4.74 | 4.96 | 4.65 | 4.88 | +3.17% | |
| 4.80 | 4.87 | 4.66 | 4.73 | -2.07% | |
| 4.77 | 4.93 | 4.75 | 4.83 | +0.21% | |
| 5.01 | 5.01 | 4.72 | 4.82 | -3.41% | |
| 5.22 | 5.22 | 4.98 | 4.99 | -4.59% | |
| 5.37 | 5.45 | 5.21 | 5.23 | +0.77% | |
| 5.18 | 5.33 | 5.09 | 5.19 | -0.57% | |
| 5.23 | 5.36 | 5.17 | 5.22 | +1.95% | |
| 5.82 | 5.89 | 5.10 | 5.12 | -13.37% | |
| 6.10 | 6.12 | 5.86 | 5.91 | -3.11% | |
| 6.65 | 6.65 | 6.00 | 6.10 | -8.41% | |
| 6.90 | 6.93 | 6.64 | 6.66 | -3.90% | |
| 7.14 | 7.19 | 6.91 | 6.93 | -4.28% | |
| 7.77 | 7.77 | 7.14 | 7.24 | -5.61% | |
| 7.71 | 7.81 | 7.54 | 7.67 | +2.82% | |
| 7.60 | 7.63 | 7.42 | 7.46 | -1.32% | |
| 7.62 | 7.76 | 7.54 | 7.56 | -0.79% | |
| 7.63 | 7.74 | 7.55 | 7.62 | -0.52% | |
| 7.73 | 7.80 | 7.58 | 7.66 | +3.93% | |
| 7.40 | 7.55 | 7.34 | 7.37 | +0.27% | |
| 7.35 | 7.43 | 7.28 | 7.35 | -2.39% | |
| 7.77 | 7.79 | 7.52 | 7.53 | -2.96% | |
| 7.92 | 7.98 | 7.63 | 7.76 | -1.77% | |
| 7.92 | 7.97 | 7.78 | 7.90 | -1.13% | |
| 8.17 | 8.31 | 7.96 | 7.99 | -2.44% | |
| 8.21 | 8.32 | 8.16 | 8.19 | -0.24% | |
| 8.47 | 8.59 | 8.17 | 8.21 | -2.26% | |
| 8.62 | 8.68 | 8.29 | 8.40 | -2.55% | |
| 8.80 | 9.07 | 8.54 | 8.62 | -1.93% | |
| 8.26 | 8.80 | 8.25 | 8.79 | +6.55% | |
| 8.17 | 8.36 | 8.13 | 8.25 | +1.48% | |
| 8.23 | 8.24 | 7.95 | 8.13 | +0.74% | |
| 8.05 | 8.20 | 8.01 | 8.07 | 0.00% | |
| 7.88 | 8.10 | 7.84 | 8.07 | +2.41% | |
| 7.76 | 7.95 | 7.73 | 7.88 | +0.25% | |
| 7.85 | 7.91 | 7.81 | 7.86 | +0.13% | |
| 7.80 | 7.89 | 7.74 | 7.85 | +0.51% | |
| 7.84 | 7.86 | 7.74 | 7.81 | -1.64% | |
| 7.60 | 7.96 | 7.60 | 7.94 | +4.89% | |
| 7.60 | 7.61 | 7.44 | 7.57 | -0.79% | |
| 7.61 | 7.81 | 7.53 | 7.63 | +1.73% | |
| 7.28 | 7.75 | 7.28 | 7.50 | +1.76% | |
| 7.25 | 7.40 | 7.12 | 7.37 | +1.52% | |
| 7.34 | 7.44 | 7.19 | 7.26 | -0.68% | |
| 7.66 | 7.68 | 7.30 | 7.31 | -4.32% | |
| 7.80 | 7.89 | 7.62 | 7.64 | -3.54% | |
| 7.83 | 7.95 | 7.65 | 7.92 | 0.00% | |
| 7.97 | 7.99 | 7.85 | 7.92 | -1.37% | |
| 7.94 | 8.04 | 7.82 | 8.03 | +1.52% | |
| 7.75 | 8.00 | 7.70 | 7.91 | +1.93% | |
| 7.77 | 7.83 | 7.64 | 7.76 | +1.31% | |
| 7.62 | 7.70 | 7.55 | 7.66 | +0.52% | |
| 7.67 | 7.68 | 7.53 | 7.62 | -0.26% | |
| 7.58 | 7.70 | 7.49 | 7.64 | -0.52% | |
| 7.65 | 7.69 | 7.57 | 7.68 | +0.92% | |
| 7.67 | 7.74 | 7.59 | 7.61 | -0.39% | |
| 7.69 | 7.76 | 7.59 | 7.64 | -0.52% | |
| 7.73 | 7.80 | 7.62 | 7.68 | -0.13% | |
| 7.94 | 7.94 | 7.56 | 7.69 | -1.16% | |
| 8.23 | 8.30 | 7.76 | 7.78 | -3.11% | |
| 8.21 | 8.27 | 8.02 | 8.03 | -2.67% | |
| 8.18 | 8.41 | 8.10 | 8.25 | +0.86% | |
| 8.57 | 8.62 | 8.05 | 8.18 | -4.55% | |
| 8.35 | 8.66 | 8.31 | 8.57 | -0.12% | |
| 8.94 | 9.05 | 8.55 | 8.58 | -5.61% | |
| 8.86 | 9.13 | 8.76 | 9.09 | +3.77% | |
| 8.68 | 8.89 | 8.60 | 8.76 | +0.81% | |
| 8.32 | 8.76 | 8.23 | 8.69 | +5.85% | |
| 7.91 | 8.24 | 7.91 | 8.21 | +2.50% | |
| 8.58 | 8.63 | 7.87 | 8.01 | +9.73% | |
| 7.37 | 7.49 | 7.22 | 7.30 | -2.28% | |
| 7.62 | 7.67 | 7.45 | 7.47 | -4.48% | |
| 7.78 | 7.93 | 7.64 | 7.82 | +0.26% | |
| 7.68 | 7.82 | 7.63 | 7.80 | +2.63% | |
| 7.61 | 7.88 | 7.48 | 7.60 | -1.81% | |
| 7.74 | 7.91 | 7.68 | 7.74 | 0.00% | |
| 7.85 | 7.88 | 7.73 | 7.74 | -2.15% | |
| 8.07 | 8.07 | 7.89 | 7.91 | -0.50% | |
| 7.80 | 8.03 | 7.80 | 7.95 | +1.02% | |
| 7.75 | 7.96 | 7.71 | 7.87 | +1.29% | |
| 7.82 | 7.93 | 7.65 | 7.77 | -1.02% | |
| 7.73 | 7.94 | 7.66 | 7.85 | +1.55% | |
| 7.73 | 7.80 | 7.65 | 7.73 | +1.05% | |
| 7.63 | 7.79 | 7.63 | 7.65 | -1.42% | |
| 7.91 | 8.03 | 7.63 | 7.76 | -1.90% | |
| 8.01 | 8.10 | 7.76 | 7.91 | -0.13% | |
| 7.86 | 8.09 | 7.77 | 7.92 | -1.61% | |
| 8.03 | 8.09 | 7.93 | 8.05 | +3.47% | |
| 8.42 | 8.56 | 7.77 | 7.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNAP chart for longer ranges.