Snap Inc. Class A Common Stock (SNAP)
11.59
+0.24 (2.11%)
Snap Inc is a technology and social media company that primarily focuses on visual communication and storytelling through its flagship platform, Snapchat
The app allows users to send photos and videos, known as "Snaps," that can be enhanced with filters, lenses, and various creative tools. In addition to personal interactions, Snap Inc offers features such as Stories, Discover channels, and augmented reality experiences, which engage users and advertisers alike. The company is dedicated to innovating in the realms of augmented reality and multimedia messaging, fostering a platform that prioritizes privacy and ephemeral content sharing. Through these services, Snap Inc aims to create a vibrant community and offer unique advertising solutions for brands looking to connect with a youthful, tech-savvy audience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 11.64 | 11.66 | 11.14 | 11.35 | 19,909,514 | 11.35 |
| 1/29/2025 | 11.25 | 11.77 | 11.19 | 11.63 | 27,551,794 | 11.63 |
| 1/28/2025 | 10.88 | 11.20 | 10.77 | 11.19 | 21,264,982 | 11.19 |
| 1/27/2025 | 10.59 | 11.19 | 10.59 | 10.85 | 23,567,075 | 10.85 |
| 1/24/2025 | 10.65 | 10.90 | 10.65 | 10.89 | 19,712,223 | 10.89 |
| 1/23/2025 | 10.41 | 10.67 | 10.40 | 10.58 | 19,144,862 | 10.58 |
| 1/22/2025 | 10.68 | 10.76 | 10.45 | 10.46 | 24,239,911 | 10.46 |
| 1/21/2025 | 10.92 | 10.97 | 10.54 | 10.56 | 34,034,988 | 10.56 |
| 1/17/2025 | 11.36 | 11.60 | 10.80 | 10.86 | 48,260,591 | 10.86 |
| 1/16/2025 | 11.38 | 11.65 | 11.17 | 11.22 | 37,662,435 | 11.22 |
| 1/15/2025 | 11.68 | 12.35 | 11.62 | 11.84 | 35,438,521 | 11.84 |
| 1/14/2025 | 11.78 | 11.81 | 11.29 | 11.34 | 38,160,466 | 11.34 |
| 1/13/2025 | 12.24 | 12.45 | 11.94 | 12.15 | 20,830,474 | 12.15 |
| 1/10/2025 | 11.99 | 13.28 | 11.88 | 12.47 | 54,521,211 | 12.47 |
| 1/08/2025 | 12.30 | 12.59 | 11.93 | 12.04 | 25,652,849 | 12.04 |
| 1/07/2025 | 12.65 | 12.87 | 12.30 | 12.55 | 27,537,247 | 12.55 |
| 1/06/2025 | 12.10 | 12.59 | 11.98 | 12.57 | 26,157,340 | 12.57 |
| 1/03/2025 | 11.46 | 12.08 | 11.45 | 11.97 | 25,565,653 | 11.97 |
| 1/02/2025 | 11.00 | 11.38 | 10.78 | 11.24 | 16,372,523 | 11.24 |
| 12/31/2024 | 10.86 | 0.00 | 10.86 | 10.77 | 0 | 10.77 |
| 12/30/2024 | 10.72 | 10.99 | 10.56 | 10.86 | 28,389,719 | 10.86 |
| 12/27/2024 | 11.16 | 11.18 | 10.77 | 10.99 | 22,670,519 | 10.99 |
| 12/26/2024 | 11.11 | 11.38 | 11.07 | 11.20 | 12,813,773 | 11.20 |
| 12/24/2024 | 11.27 | 11.28 | 11.12 | 11.18 | 7,892,430 | 11.18 |
| 12/23/2024 | 11.52 | 11.59 | 11.00 | 11.26 | 37,229,798 | 11.26 |
| 12/20/2024 | 11.01 | 11.63 | 10.95 | 11.40 | 38,555,467 | 11.40 |
| 12/19/2024 | 11.34 | 11.57 | 11.14 | 11.29 | 17,278,195 | 11.29 |
| 12/18/2024 | 11.15 | 12.15 | 10.86 | 11.22 | 49,565,974 | 11.22 |
| 12/17/2024 | 11.34 | 11.43 | 11.12 | 11.18 | 19,709,554 | 11.18 |
| 12/16/2024 | 11.36 | 11.57 | 11.21 | 11.34 | 22,349,442 | 11.34 |
| 12/13/2024 | 11.41 | 11.55 | 11.08 | 11.31 | 17,830,723 | 11.31 |
| 12/12/2024 | 11.94 | 11.96 | 11.37 | 11.38 | 23,059,140 | 11.38 |
| 12/11/2024 | 12.42 | 12.74 | 11.99 | 12.00 | 21,620,477 | 12.00 |
| 12/10/2024 | 12.50 | 12.57 | 11.98 | 12.41 | 33,083,664 | 12.41 |
| 12/09/2024 | 12.50 | 12.63 | 12.20 | 12.50 | 32,173,167 | 12.50 |
| 12/06/2024 | 12.37 | 13.02 | 12.22 | 12.44 | 58,426,580 | 12.44 |
| 12/05/2024 | 12.58 | 12.59 | 11.71 | 12.17 | 49,099,549 | 12.17 |
| 12/04/2024 | 12.93 | 12.93 | 12.58 | 12.62 | 15,853,167 | 12.62 |
| 12/03/2024 | 12.09 | 13.05 | 11.96 | 12.86 | 37,611,406 | 12.86 |
| 12/02/2024 | 11.78 | 12.18 | 11.59 | 12.11 | 27,985,551 | 12.11 |
| 11/29/2024 | 11.70 | 12.02 | 11.67 | 11.81 | 8,966,716 | 11.81 |
| 11/27/2024 | 11.68 | 11.79 | 11.35 | 11.61 | 14,145,996 | 11.61 |
| 11/26/2024 | 11.55 | 11.63 | 11.30 | 11.60 | 27,071,424 | 11.60 |
| 11/25/2024 | 11.55 | 12.14 | 11.53 | 11.60 | 29,210,328 | 11.60 |
| 11/22/2024 | 10.52 | 11.47 | 10.50 | 11.42 | 39,166,026 | 11.42 |
| 11/21/2024 | 10.56 | 10.70 | 10.40 | 10.63 | 21,396,697 | 10.63 |
| 11/20/2024 | 10.54 | 11.00 | 10.46 | 10.59 | 17,603,858 | 10.59 |
| 11/19/2024 | 10.43 | 10.62 | 10.42 | 10.51 | 20,481,144 | 10.51 |
| 11/18/2024 | 10.60 | 10.69 | 10.46 | 10.55 | 34,578,030 | 10.55 |
| 11/15/2024 | 10.71 | 10.71 | 10.49 | 10.60 | 20,919,167 | 10.60 |
| 11/14/2024 | 11.11 | 11.18 | 10.70 | 10.76 | 32,481,830 | 10.76 |
| 11/13/2024 | 11.28 | 11.38 | 11.07 | 11.11 | 20,519,414 | 11.11 |
| 11/12/2024 | 11.80 | 11.90 | 11.23 | 11.26 | 38,937,599 | 11.26 |
| 11/11/2024 | 12.10 | 12.26 | 11.93 | 11.96 | 31,783,098 | 11.96 |
| 11/08/2024 | 12.41 | 12.45 | 11.87 | 12.01 | 39,240,071 | 12.01 |
| 11/07/2024 | 11.89 | 12.59 | 11.87 | 12.48 | 30,485,094 | 12.48 |
| 11/06/2024 | 12.16 | 12.36 | 11.39 | 11.81 | 36,513,549 | 11.81 |
| 11/05/2024 | 12.21 | 12.33 | 11.97 | 12.19 | 21,790,087 | 12.19 |
| 11/04/2024 | 12.36 | 12.47 | 12.06 | 12.12 | 29,698,948 | 12.12 |
| 11/01/2024 | 12.25 | 12.93 | 11.97 | 12.53 | 49,771,504 | 12.53 |
| 10/31/2024 | 12.57 | 12.73 | 12.08 | 12.16 | 76,432,512 | 12.16 |