The highest closing price for Snap (SNAP) last month was $9.21, on May 12. It was up 3% for the month. The latest price is $7.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $8.23 | $8.25 | $8.00 | $8.25 | 27,217,500 |
May 29 2025 | $8.47 | $8.48 | $8.21 | $8.28 | 22,364,400 |
May 28 2025 | $8.43 | $8.50 | $8.32 | $8.34 | 20,226,700 |
May 27 2025 | $8.34 | $8.45 | $8.25 | $8.42 | 23,550,500 |
May 23 2025 | $8.24 | $8.34 | $8.20 | $8.23 | 18,213,100 |
May 22 2025 | $8.31 | $8.47 | $8.17 | $8.43 | 25,250,100 |
May 21 2025 | $8.48 | $8.58 | $8.23 | $8.28 | 26,762,100 |
May 20 2025 | $8.65 | $8.69 | $8.44 | $8.53 | 28,383,300 |
May 19 2025 | $8.45 | $8.81 | $8.43 | $8.68 | 26,112,400 |
May 16 2025 | $8.62 | $8.78 | $8.49 | $8.75 | 30,985,000 |
May 15 2025 | $8.95 | $9.02 | $8.55 | $8.58 | 30,819,800 |
May 14 2025 | $9.14 | $9.23 | $8.94 | $9.03 | 29,981,300 |
May 13 2025 | $9.20 | $9.26 | $9.03 | $9.10 | 33,201,600 |
May 12 2025 | $8.86 | $9.21 | $8.66 | $9.21 | 53,703,200 |
May 09 2025 | $8.36 | $8.63 | $8.22 | $8.25 | 28,078,500 |
May 08 2025 | $8.29 | $8.36 | $8.07 | $8.22 | 46,129,000 |
May 07 2025 | $8.40 | $8.41 | $7.92 | $8.13 | 34,217,100 |
May 06 2025 | $8.46 | $8.57 | $8.34 | $8.36 | 32,096,400 |
May 05 2025 | $8.37 | $8.68 | $8.36 | $8.55 | 43,996,700 |
May 02 2025 | $7.87 | $8.48 | $7.84 | $8.45 | 79,162,200 |
May 01 2025 | $8.01 | $8.14 | $7.80 | $7.83 | 75,366,800 |
Daily pricing data for Snap dates back to 3/2/2017, and may be incomplete.
