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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.07$50.0715,597,000——
2020-12-30$49.35$49.3517,746,200——
2020-12-29$51.23$51.2349,966,100——
2020-12-28$48.26$48.2613,711,200——
2020-12-24$50.15$50.159,450,400——
2020-12-23$51.74$51.7412,929,300——
2020-12-22$52.09$52.0916,249,400——
2020-12-21$52.36$52.3610,785,200——
2020-12-18$52.99$52.9924,450,200——
2020-12-17$53.25$53.2525,356,100——
2020-12-16$51.65$51.6527,167,700——
2020-12-15$51.35$51.3514,553,300——
2020-12-14$51.60$51.6018,931,200——
2020-12-11$53.33$53.3326,837,700——
2020-12-10$53.15$53.1531,519,700——
2020-12-09$49.15$49.1518,354,700——
2020-12-08$50.00$50.0012,446,500——
2020-12-07$49.45$49.4518,760,000——
2020-12-04$48.10$48.1013,089,400——
2020-12-03$47.95$47.9521,367,600——
2020-12-02$47.49$47.4924,355,700——
2020-12-01$44.50$44.5017,081,200——
2020-11-30$44.42$44.4218,893,300——
2020-11-27$46.03$46.037,690,700——
2020-11-25$45.56$45.5617,817,600——
2020-11-24$44.29$44.2924,445,700——
2020-11-23$45.26$45.2637,072,500——
2020-11-20$44.29$44.2928,635,800——
2020-11-19$42.29$42.2928,472,700——
2020-11-18$40.63$40.6318,370,800——
2020-11-17$39.27$39.2725,704,900——
2020-11-16$39.08$39.0827,157,200——
2020-11-13$40.43$40.4318,598,500——
2020-11-12$40.30$40.3036,495,700——
2020-11-11$38.46$38.4631,819,400——
2020-11-10$38.54$38.5442,098,200——
2020-11-09$41.10$41.1035,135,800——
2020-11-06$45.38$45.3845,874,600——
2020-11-05$41.55$41.5525,087,400——
2020-11-04$41.99$41.9923,314,800——
2020-11-03$41.17$41.1722,719,800——
2020-11-02$40.79$40.7937,493,800——
2020-10-30$39.39$39.3952,760,300——
2020-10-29$42.22$42.2238,288,000——
2020-10-28$42.86$42.8678,827,800——
2020-10-27$41.54$41.5463,646,900——
2020-10-26$41.27$41.27138,808,600——
2020-10-23$43.17$43.17206,472,900——
2020-10-22$38.97$38.97124,632,400——
2020-10-21$36.50$36.50254,363,100——
2020-10-20$28.45$28.4547,067,900——
2020-10-19$28.66$28.6631,479,300——
2020-10-16$27.83$27.8321,636,200——
2020-10-15$28.06$28.0618,957,000——
2020-10-14$27.32$27.3213,556,700——
2020-10-13$27.00$27.0011,849,000——
2020-10-12$26.96$26.9611,117,800——
2020-10-09$27.00$27.0010,984,700——
2020-10-08$27.05$27.059,753,100——
2020-10-07$26.67$26.678,622,900——
2020-10-06$26.73$26.7314,543,900——
2020-10-05$27.54$27.5414,193,500——
2020-10-02$26.64$26.6414,950,600——
2020-10-01$26.78$26.7817,177,400——
2020-09-30$26.11$26.1113,109,300——
2020-09-29$25.99$25.9915,891,200——
2020-09-28$25.74$25.7419,124,400——
2020-09-25$24.69$24.6911,036,600——
2020-09-24$24.32$24.3219,425,800——
2020-09-23$25.37$25.3722,750,700——
2020-09-22$25.47$25.4732,627,300——
2020-09-21$23.88$23.8816,678,200——
2020-09-18$23.82$23.8223,854,100——
2020-09-17$24.30$24.3021,249,200——
2020-09-16$24.86$24.8626,930,000——
2020-09-15$24.47$24.4725,063,200——
2020-09-14$24.13$24.1324,503,200——
2020-09-11$24.19$24.1937,826,000——
2020-09-10$23.31$23.3120,539,100——
2020-09-09$23.65$23.6526,486,900——
2020-09-08$22.69$22.6919,532,400——
2020-09-04$22.44$22.4423,886,400——
2020-09-03$23.20$23.2030,099,700——
2020-09-02$23.53$23.5340,138,900——
2020-09-01$22.41$22.4125,069,500——
2020-08-31$22.59$22.5921,587,700——
2020-08-28$22.31$22.3122,068,900——
2020-08-27$21.74$21.7423,754,100——
2020-08-26$21.36$21.3612,894,700——
2020-08-25$21.12$21.1218,686,400——
2020-08-24$20.87$20.8722,641,800——
2020-08-21$21.60$21.6010,525,400——
2020-08-20$21.83$21.838,692,900——
2020-08-19$21.92$21.9217,048,500——
2020-08-18$21.77$21.7713,052,700——
2020-08-17$21.79$21.7916,250,400——
2020-08-14$21.69$21.699,311,700——
2020-08-13$21.90$21.9012,412,700——
2020-08-12$21.86$21.8613,417,700——
2020-08-11$21.60$21.6016,382,900——
2020-08-10$22.02$22.0221,486,200——
2020-08-07$21.58$21.5830,708,500——
2020-08-06$21.35$21.3528,055,800——
2020-08-05$21.70$21.7017,242,500——
2020-08-04$21.76$21.7625,185,200——
2020-08-03$21.22$21.2256,421,600——
2020-07-31$22.42$22.4251,491,900——
2020-07-30$22.41$22.4117,607,600——
2020-07-29$22.90$22.9013,132,400——
2020-07-28$22.59$22.5915,210,800——
2020-07-27$22.84$22.8421,434,900——
2020-07-24$22.15$22.1522,471,800——
2020-07-23$21.97$21.9747,380,200——
2020-07-22$23.20$23.2083,824,300——
2020-07-21$24.74$24.7451,053,700——
2020-07-20$25.27$25.2720,237,600——
2020-07-17$24.54$24.5417,423,800——
2020-07-16$23.90$23.9020,179,600——
2020-07-15$24.54$24.5424,478,500——
2020-07-14$23.74$23.7430,313,400——
2020-07-13$24.27$24.2721,231,300——
2020-07-10$25.53$25.5323,809,100——
2020-07-09$25.94$25.9421,725,900——
2020-07-08$26.41$26.4139,698,900——
2020-07-07$24.81$24.8141,802,600——
2020-07-06$23.42$23.4218,706,000——
2020-07-02$23.22$23.2218,493,900——
2020-07-01$23.72$23.7221,733,800——
2020-06-30$23.49$23.4921,715,000——
2020-06-29$23.09$23.0929,191,700——
2020-06-26$23.07$23.0734,806,300——
2020-06-25$24.48$24.4826,016,500——
2020-06-24$23.63$23.6326,026,600——
2020-06-23$23.67$23.6726,578,300——
2020-06-22$23.20$23.2026,305,000——
2020-06-19$22.66$22.6633,297,100——
2020-06-18$21.99$21.9917,778,100——
2020-06-17$21.82$21.8224,852,100——
2020-06-16$20.90$20.9020,843,000——
2020-06-15$20.75$20.7516,289,400——
2020-06-12$20.18$20.1824,757,000——
2020-06-11$19.71$19.7139,308,200——
2020-06-10$21.20$21.2033,715,600——
2020-06-09$21.09$21.0927,319,500——
2020-06-08$20.65$20.6520,878,100——
2020-06-05$20.33$20.3336,127,200——
2020-06-04$19.26$19.2647,137,200——
2020-06-03$19.73$19.7338,326,400——
2020-06-02$19.75$19.7525,398,000——
2020-06-01$19.55$19.5536,198,600——
2020-05-29$18.94$18.9458,883,300——
2020-05-28$18.25$18.2546,411,200——
2020-05-27$17.00$17.0023,493,500——
2020-05-26$17.41$17.4116,956,100——
2020-05-22$17.67$17.6712,321,600——
2020-05-21$17.55$17.5516,285,500——
2020-05-20$18.23$18.2320,380,900——
2020-05-19$17.48$17.4813,718,700——
2020-05-18$17.49$17.4928,761,100——
2020-05-15$17.10$17.1021,957,700——
2020-05-14$16.93$16.9319,518,600——
2020-05-13$16.77$16.7721,877,500——
2020-05-12$17.38$17.3818,419,600——
2020-05-11$18.09$18.0917,924,400——
2020-05-08$18.23$18.2320,340,600——
2020-05-07$18.15$18.1531,858,500——
2020-05-06$17.33$17.3325,366,200——
2020-05-05$17.51$17.5125,580,200——
2020-05-04$17.10$17.1017,655,700——
2020-05-01$16.79$16.7927,128,400——
2020-04-30$17.61$17.6130,870,800——
2020-04-29$17.83$17.8341,753,600——
2020-04-28$16.41$16.4128,909,900——
2020-04-27$16.91$16.9143,135,600——
2020-04-24$16.00$16.0065,353,300——
2020-04-23$16.06$16.0689,404,300——
2020-04-22$17.01$17.01170,767,000——
2020-04-21$12.44$12.4446,695,300——
2020-04-20$12.92$12.9225,989,100——
2020-04-17$12.98$12.9821,355,400——
2020-04-16$13.02$13.0232,030,500——
2020-04-15$13.58$13.5817,873,400——
2020-04-14$13.78$13.7818,277,700——
2020-04-13$13.54$13.5416,725,800——
2020-04-09$13.61$13.6130,755,000——
2020-04-08$13.22$13.2229,895,900——
2020-04-07$12.10$12.1026,238,700——
2020-04-06$12.16$12.1623,954,200——
2020-04-03$11.06$11.0616,545,900——
2020-04-02$11.27$11.2719,925,200——
2020-04-01$11.21$11.2125,550,800——
2020-03-31$11.89$11.8932,326,900——
2020-03-30$11.85$11.8532,480,100——
2020-03-27$12.18$12.1830,817,800——
2020-03-26$11.95$11.9519,986,300——
2020-03-25$11.23$11.2331,723,600——
2020-03-24$11.00$11.0027,699,600——
2020-03-23$10.65$10.6532,488,200——
2020-03-20$10.09$10.0953,853,500——
2020-03-19$9.47$9.4739,237,700——
2020-03-18$8.37$8.3752,321,700——
2020-03-17$8.91$8.9140,532,000——
2020-03-16$9.06$9.0646,693,000——
2020-03-13$11.35$11.3528,720,600——
2020-03-12$10.42$10.4238,258,100——
2020-03-11$10.81$10.8137,302,300——
2020-03-10$11.99$11.9935,774,900——
2020-03-09$11.45$11.4537,469,800——
2020-03-06$13.00$13.0041,636,800——
2020-03-05$13.85$13.8543,604,100——
2020-03-04$13.63$13.6334,396,600——
2020-03-03$13.55$13.5529,756,200——
2020-03-02$14.39$14.3927,697,200——
2020-02-28$14.17$14.1740,877,400——
2020-02-27$14.66$14.6630,827,800——
2020-02-26$15.67$15.6721,274,100——
2020-02-25$15.89$15.8920,380,600——
2020-02-24$16.15$16.1523,185,400——
2020-02-21$16.70$16.7014,403,200——
2020-02-20$16.92$16.9222,831,600——
2020-02-19$17.20$17.2016,805,100——
2020-02-18$17.17$17.1729,711,400——
2020-02-14$17.56$17.5615,255,400——
2020-02-13$17.59$17.5913,770,400——
2020-02-12$17.40$17.4017,627,900——
2020-02-11$17.61$17.6118,698,600——
2020-02-10$17.60$17.6022,060,300——
2020-02-07$17.13$17.1328,828,800——
2020-02-06$17.00$17.0040,145,600——
2020-02-05$16.19$16.19109,380,400——
2020-02-04$18.98$18.9856,952,100——
2020-02-03$18.23$18.2330,463,800——
2020-01-31$18.38$18.3824,963,100——
2020-01-30$18.88$18.8817,175,600——
2020-01-29$19.14$19.1418,142,900——
2020-01-28$18.99$18.9923,612,400——
2020-01-27$18.62$18.6219,065,300——
2020-01-24$19.05$19.0532,866,700——
2020-01-23$19.25$19.2525,071,500——
2020-01-22$19.10$19.1023,406,900——
2020-01-21$19.00$19.0024,782,500——
2020-01-17$19.11$19.1146,317,300——
2020-01-16$18.25$18.2527,050,700——
2020-01-15$18.19$18.1923,381,300——
2020-01-14$17.99$17.9925,390,100——
2020-01-13$18.00$18.0022,393,900——
2020-01-10$17.41$17.4125,621,700——
2020-01-09$17.36$17.3662,714,200——
2020-01-08$16.67$16.6715,600,900——
2020-01-07$17.03$17.0321,146,400——
2020-01-06$16.78$16.7815,952,600——
2020-01-03$16.75$16.7519,761,500——
2020-01-02$16.78$16.7826,062,600——