NYSE:SNAP | Historical Stock Price | Snap Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-03-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.73$6.93$12.88$23.92$44.43$82.532017-03-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.33$16.3318,046,200——
2019-12-30$15.89$15.8915,608,200——
2019-12-27$16.03$16.0314,994,100——
2019-12-26$15.97$15.9722,685,800——
2019-12-24$15.61$15.618,907,900——
2019-12-23$15.49$15.4919,963,200——
2019-12-20$15.55$15.5524,970,000——
2019-12-19$15.46$15.4621,114,300——
2019-12-18$15.11$15.1116,820,000——
2019-12-17$15.10$15.1023,286,500——
2019-12-16$15.11$15.1127,285,300——
2019-12-13$15.09$15.0927,813,500——
2019-12-12$14.45$14.4516,428,900——
2019-12-11$14.23$14.2311,696,900——
2019-12-10$14.09$14.0920,375,000——
2019-12-09$14.23$14.2320,197,300——
2019-12-06$14.74$14.7411,218,900——
2019-12-05$14.68$14.6811,970,800——
2019-12-04$15.00$15.0011,201,800——
2019-12-03$14.92$14.9218,279,300——
2019-12-02$14.60$14.6025,281,600——
2019-11-29$15.25$15.256,311,200——
2019-11-27$15.35$15.3511,508,100——
2019-11-26$15.46$15.4620,537,200——
2019-11-25$15.50$15.5025,666,900——
2019-11-22$15.26$15.2620,997,300——
2019-11-21$15.08$15.0821,572,400——
2019-11-20$15.31$15.3120,996,500——
2019-11-19$15.16$15.1624,825,000——
2019-11-18$14.69$14.6933,294,400——
2019-11-15$13.94$13.9433,502,800——
2019-11-14$14.37$14.3716,339,700——
2019-11-13$14.47$14.478,303,600——
2019-11-12$14.38$14.3813,021,000——
2019-11-11$14.39$14.3913,118,300——
2019-11-08$14.19$14.1914,240,600——
2019-11-07$14.16$14.1617,196,500——
2019-11-06$14.41$14.4123,041,300——
2019-11-05$14.83$14.8318,667,000——
2019-11-04$15.35$15.3517,392,700——
2019-11-01$15.18$15.1819,915,900——
2019-10-31$15.06$15.0621,633,700——
2019-10-30$14.86$14.8619,134,600——
2019-10-29$14.64$14.6421,062,500——
2019-10-28$14.68$14.6837,665,900——
2019-10-25$13.96$13.9628,339,800——
2019-10-24$13.52$13.5254,361,400——
2019-10-23$13.18$13.18112,447,400——
2019-10-22$14.00$14.0076,585,500——
2019-10-21$14.58$14.5844,958,200——
2019-10-18$13.52$13.5239,019,900——
2019-10-17$13.78$13.7821,002,000——
2019-10-16$13.67$13.6722,787,300——
2019-10-15$14.09$14.0921,842,200——
2019-10-14$13.76$13.7620,325,700——
2019-10-11$14.16$14.1627,676,200——
2019-10-10$14.08$14.0815,388,600——
2019-10-09$14.21$14.2115,460,600——
2019-10-08$14.15$14.1523,698,700——
2019-10-07$14.47$14.4721,377,200——
2019-10-04$14.52$14.5233,640,600——
2019-10-03$14.30$14.3057,908,900——
2019-10-02$14.80$14.8033,144,200——
2019-10-01$15.52$15.5227,685,700——
2019-09-30$15.80$15.8020,652,300——
2019-09-27$16.02$16.0235,238,500——
2019-09-26$17.00$17.0021,957,800——
2019-09-25$17.11$17.1129,335,700——
2019-09-24$17.04$17.0449,276,700——
2019-09-23$17.12$17.1224,243,100——
2019-09-20$17.04$17.0431,966,000——
2019-09-19$16.88$16.8831,675,400——
2019-09-18$16.90$16.9033,135,400——
2019-09-17$16.83$16.8340,290,500——
2019-09-16$15.76$15.7615,548,600——
2019-09-13$16.00$16.0015,916,000——
2019-09-12$15.77$15.7717,944,500——
2019-09-11$15.31$15.3117,825,100——
2019-09-10$15.02$15.0228,741,200——
2019-09-09$15.31$15.3149,568,100——
2019-09-06$16.62$16.6229,128,700——
2019-09-05$15.87$15.8720,761,100——
2019-09-04$15.80$15.8018,316,600——
2019-09-03$15.93$15.9330,180,100——
2019-08-30$15.83$15.8310,591,300——
2019-08-29$15.78$15.7814,726,900——
2019-08-28$15.55$15.5519,117,800——
2019-08-27$15.51$15.5131,412,800——
2019-08-26$16.11$16.1123,633,900——
2019-08-23$15.55$15.5519,909,300——
2019-08-22$16.08$16.0825,025,500——
2019-08-21$16.14$16.1415,796,200——
2019-08-20$16.08$16.0817,829,500——
2019-08-19$16.16$16.1618,707,500——
2019-08-16$15.98$15.9825,843,900——
2019-08-15$15.99$15.9918,200,000——
2019-08-14$16.36$16.3618,094,900——
2019-08-13$17.00$17.0022,329,000——
2019-08-12$16.81$16.8118,098,700——
2019-08-09$16.98$16.9827,503,300——
2019-08-08$16.76$16.7635,592,700——
2019-08-07$15.91$15.9142,074,900——
2019-08-06$16.29$16.2930,305,900——
2019-08-05$16.46$16.4626,598,600——
2019-08-02$17.03$17.0323,809,400——
2019-08-01$16.68$16.6835,265,400——
2019-07-31$16.80$16.8030,566,800——
2019-07-30$16.93$16.9333,597,200——
2019-07-29$17.50$17.5025,542,300——
2019-07-26$17.89$17.8955,913,100——
2019-07-25$17.69$17.6988,040,500——
2019-07-24$17.61$17.61143,867,600——
2019-07-23$14.83$14.8378,779,000——
2019-07-22$14.15$14.1526,770,000——
2019-07-19$14.02$14.0230,424,400——
2019-07-18$14.55$14.5519,022,600——
2019-07-17$14.93$14.9313,471,300——
2019-07-16$15.00$15.0024,523,000——
2019-07-15$15.50$15.5016,919,600——
2019-07-12$15.61$15.6139,198,800——
2019-07-11$15.57$15.5726,709,600——
2019-07-10$15.26$15.2617,194,500——
2019-07-09$15.25$15.2526,250,600——
2019-07-08$15.14$15.1414,292,900——
2019-07-05$15.23$15.2326,456,100——
2019-07-03$14.76$14.7615,065,200——
2019-07-02$14.10$14.1017,823,900——
2019-07-01$14.35$14.3518,476,700——
2019-06-28$14.30$14.3020,060,100——
2019-06-27$14.58$14.5813,185,000——
2019-06-26$14.71$14.7118,330,800——
2019-06-25$14.53$14.5325,174,500——
2019-06-24$14.76$14.7627,563,100——
2019-06-21$14.56$14.5613,530,800——
2019-06-20$14.84$14.8418,754,000——
2019-06-19$14.67$14.6726,536,700——
2019-06-18$14.86$14.8656,473,200——
2019-06-17$13.55$13.5526,879,800——
2019-06-14$13.96$13.9624,189,700——
2019-06-13$14.11$14.1125,003,000——
2019-06-12$13.75$13.7517,515,800——
2019-06-11$13.54$13.5421,898,000——
2019-06-10$13.77$13.7725,589,800——
2019-06-07$13.87$13.8728,549,300——
2019-06-06$13.82$13.8257,526,800——
2019-06-05$12.94$12.9430,010,800——
2019-06-04$12.95$12.9553,352,500——
2019-06-03$11.69$11.6933,333,300——
2019-05-31$11.89$11.8929,254,300——
2019-05-30$11.99$11.9928,744,000——
2019-05-29$11.68$11.6818,806,800——
2019-05-28$11.57$11.5746,617,100——
2019-05-24$11.56$11.5629,187,200——
2019-05-23$11.12$11.1224,490,400——
2019-05-22$11.31$11.3119,407,400——
2019-05-21$11.54$11.5418,344,800——
2019-05-20$11.19$11.1919,753,900——
2019-05-17$11.49$11.4924,817,000——
2019-05-16$11.42$11.4236,343,800——
2019-05-15$10.66$10.6612,390,500——
2019-05-14$10.49$10.4919,956,300——
2019-05-13$10.11$10.1115,911,900——
2019-05-10$10.49$10.4923,159,700——
2019-05-09$10.98$10.9815,840,700——
2019-05-08$10.82$10.8221,362,100——
2019-05-07$11.17$11.1720,793,200——
2019-05-06$11.77$11.7712,552,500——
2019-05-03$11.80$11.8019,211,700——
2019-05-02$11.24$11.2412,005,000——
2019-05-01$11.20$11.2013,583,200——
2019-04-30$11.14$11.1417,017,900——
2019-04-29$11.22$11.2221,473,800——
2019-04-26$10.91$10.9123,725,500——
2019-04-25$10.79$10.7951,272,600——
2019-04-24$11.26$11.26106,430,600——
2019-04-23$11.99$11.9963,113,300——
2019-04-22$11.53$11.5320,725,500——
2019-04-18$11.67$11.6724,285,200——
2019-04-17$11.75$11.7514,681,600——
2019-04-16$11.69$11.6919,741,100——
2019-04-15$11.85$11.8510,578,900——
2019-04-12$11.97$11.9715,400,500——
2019-04-11$11.90$11.9020,186,000——
2019-04-10$12.02$12.0245,526,000——
2019-04-09$12.35$12.3526,261,300——
2019-04-08$12.27$12.2742,413,400——
2019-04-05$11.84$11.8458,510,700——
2019-04-04$11.28$11.2828,867,700——
2019-04-03$11.16$11.1616,789,500——
2019-04-02$11.22$11.2220,786,500——
2019-04-01$11.36$11.3622,120,000——
2019-03-29$11.02$11.0213,317,000——
2019-03-28$10.79$10.7910,286,400——
2019-03-27$10.64$10.6411,232,500——
2019-03-26$10.76$10.7610,066,400——
2019-03-25$10.72$10.7213,166,300——
2019-03-22$10.73$10.7326,372,700——
2019-03-21$11.01$11.0114,582,400——
2019-03-20$10.94$10.9419,052,100——
2019-03-19$10.63$10.6323,380,900——
2019-03-18$10.94$10.9425,751,100——
2019-03-15$11.16$11.1651,649,500——
2019-03-14$11.28$11.2880,897,300——
2019-03-13$10.05$10.0514,361,000——
2019-03-12$9.88$9.8816,308,400——
2019-03-11$9.96$9.9621,696,300——
2019-03-08$9.48$9.4815,665,000——
2019-03-07$9.49$9.4928,694,500——
2019-03-06$9.87$9.8718,320,300——
2019-03-05$10.08$10.0819,276,400——
2019-03-04$9.92$9.9221,506,900——
2019-03-01$9.80$9.8021,821,800——
2019-02-28$9.80$9.8016,476,300——
2019-02-27$9.81$9.8121,923,300——
2019-02-26$10.08$10.0830,998,800——
2019-02-25$10.12$10.1244,870,300——
2019-02-22$9.71$9.7130,180,700——
2019-02-21$9.39$9.3920,051,600——
2019-02-20$9.24$9.2421,677,200——
2019-02-19$9.28$9.2822,961,300——
2019-02-15$9.12$9.1219,959,800——
2019-02-14$9.19$9.1932,451,000——
2019-02-13$9.07$9.0737,645,700——
2019-02-12$8.80$8.8039,187,100——
2019-02-11$8.99$8.9938,495,700——
2019-02-08$9.10$9.1055,131,800——
2019-02-07$8.57$8.5753,561,900——
2019-02-06$8.59$8.59148,568,000——
2019-02-05$7.04$7.0458,791,000——
2019-02-04$6.93$6.9337,550,700——
2019-02-01$6.91$6.9122,653,000——
2019-01-31$6.68$6.6819,115,200——
2019-01-30$6.57$6.5716,419,300——
2019-01-29$6.43$6.4314,387,100——
2019-01-28$6.34$6.3412,143,100——
2019-01-25$6.40$6.4019,928,600——
2019-01-24$6.17$6.1715,691,800——
2019-01-23$5.99$5.9913,145,100——
2019-01-22$5.93$5.9320,962,400——
2019-01-18$6.18$6.1837,967,000——
2019-01-17$5.74$5.7427,651,600——
2019-01-16$5.64$5.6465,799,500——
2019-01-15$6.54$6.5415,133,300——
2019-01-14$6.31$6.3110,735,600——
2019-01-11$6.28$6.2811,728,600——
2019-01-10$6.22$6.2215,413,400——
2019-01-09$6.28$6.2830,170,300——
2019-01-08$6.40$6.4016,035,400——
2019-01-07$6.21$6.2114,726,200——
2019-01-04$5.95$5.9518,200,400——
2019-01-03$5.68$5.6816,429,200——
2019-01-02$5.79$5.7915,253,400——