Snap Inc Stock Price History, SNAP Historical Prices

Add to My Stocks
$11.89 $0.28 (2.3%) SNAP stock closing price Aug 17, 2018 (Closing)

Snap Inc stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Snap Inc price to earnings ratio data. The Snap Inc stock price history chart shows that the stock price was at a low of $10.55 on May 29, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 12.16 12.17 11.63 11.89 22,444,564 - 15.77
2018-08-16 12.3 12.58 12.1 12.17 14,652,907 - 16.14
2018-08-14 12.65 12.73 12.31 12.34 13,042,661 - 16.37
2018-08-13 12.24 12.77 12.24 12.57 15,733,715 - 16.38
2018-08-09 12.15 12.67 12.07 12.31 24,307,314 - 17.47
2018-08-07 13.01 13.37 12.78 13.12 50,201,987 - 18.62
2018-08-06 12.73 13.13 12.71 13.05 17,656,627 - 18.52
2018-08-03 12.71 13.01 12.66 12.73 11,501,045 - 18.07
2018-08-02 12.31 12.75 12.18 12.7 11,731,874 - 18.03
2018-08-01 12.55 12.61 12.21 12.38 11,227,969 - 17.57
2018-07-31 12.26 12.58 12.15 12.5 14,874,482 - 17.74
2018-07-27 13.14 13.18 12.52 12.83 28,307,108 - 18.21
2018-07-26 13.07 13.4 12.77 13.37 20,037,343 - 18.98
2018-07-25 13.32 13.44 13.16 13.39 16,573,305 - 19.01
2018-07-24 13.45 13.45 12.96 13.14 15,870,255 - 18.65
2018-07-23 13.2 13.41 13.11 13.39 8,894,480 - 19.01
2018-07-20 13.45 13.46 13.21 13.27 8,765,506 - 18.84
2018-07-18 13.4 13.5 13.17 13.35 10,726,537 - 18.95
2018-07-17 12.95 13.54 12.91 13.42 16,781,314 - 19.05
2018-07-12 13.43 13.66 13.41 13.65 11,783,955 - 19.38
2018-07-11 13.1 13.42 13.05 13.4 10,444,615 - 19.02
2018-07-10 13.73 13.76 13.25 13.31 14,821,158 - 18.89
2018-07-09 13.66 14.14 13.24 13.65 28,755,388 - 19.38
2018-07-06 13.17 13.67 13.11 13.53 14,929,709 - 19.2
2018-07-05 13.13 13.22 12.85 13.21 14,734,687 - 18.75
2018-07-03 13.15 13.23 12.92 13.15 8,219,502 - 18.67
2018-07-02 13.05 13.23 13 13.15 10,283,800 - 18.67
2018-06-29 13.41 13.57 13.09 13.09 13,972,256 - 18.58
2018-06-28 12.8 13.41 12.8 13.4 18,033,129 - 19.02
2018-06-27 13.04 13.54 12.81 12.82 21,567,081 - 18.2
2018-06-26 13.11 13.22 12.93 13 12,985,409 - 18.45
2018-06-25 13.01 13.2 12.9 13.1 12,363,072 - 18.59
2018-06-22 13.25 13.3 12.94 13.2 13,579,458 - 18.74
2018-06-21 12.75 13.42 12.71 13.24 25,279,370 - 18.79
2018-06-20 12.85 13.09 12.69 12.8 32,770,632 - 18.17
2018-06-19 13.61 13.61 12.66 13.31 59,696,124 - 18.89
2018-06-18 14.04 14.47 13.68 14.05 34,045,600 - 19.94
2018-06-15 13.72 14.17 13.72 14.02 27,420,904 - 19.9
2018-06-14 13.71 13.99 13.63 13.87 30,680,684 - 19.69
2018-06-13 13.56 14.06 13.53 13.62 34,414,404 - 19.33
2018-06-12 13.21 13.95 13.14 13.42 38,903,684 - 19.05
2018-06-11 13.11 13.24 12.92 13.17 19,680,216 - 18.69
2018-06-08 12.56 13.35 12.42 13.08 34,592,344 - 18.57
2018-06-07 13.03 13.05 12.37 12.73 38,066,384 - 18.07
2018-06-06 13.33 13.65 12.9 13.13 49,268,988 - 18.64
2018-06-05 12.41 12.98 12.3 12.93 47,018,980 - 18.35
2018-06-04 11.81 12.4 11.7 12.32 50,689,632 - 17.49
2018-06-01 11.71 11.96 11.21 11.63 46,870,872 - 16.51
2018-05-31 11.17 11.79 11.11 11.39 62,892,092 - 16.17
2018-05-30 10.57 11.15 10.55 10.97 28,700,074 - 15.57
2018-05-29 10.68 10.7 10.52 10.55 11,533,803 - 14.97
2018-05-28 0 0 0 10.71 0 - -
2018-05-25 10.66 10.72 10.61 10.71 10,501,709 - 15.2
2018-05-24 10.63 10.68 10.51 10.6 13,841,012 - 15.05
2018-05-23 10.68 10.73 10.56 10.65 17,088,984 - 15.12
2018-05-22 10.79 10.83 10.7 10.74 13,562,163 - 15.24
2018-05-21 10.75 11.02 10.71 10.71 20,462,256 - 15.2
2018-05-18 10.56 10.86 10.52 10.58 18,448,400 - 15.02
2018-05-17 10.65 10.87 10.5 10.57 26,982,874 - 15
2018-05-16 10.6 10.75 10.55 10.58 19,836,026 - 15.02
2018-05-15 10.95 10.96 10.51 10.65 29,277,860 - 15.12
2018-05-14 11 11.05 10.85 10.98 19,105,834 - 15.59
2018-05-11 11 11.05 10.85 11.04 16,929,900 - 15.67
2018-05-10 11.01 11.18 10.93 11.01 19,069,074 - 15.63
2018-05-09 10.98 11.18 10.91 11.01 19,856,550 - 15.63
2018-05-08 10.95 11.43 10.75 10.97 35,536,436 - 15.57
2018-05-07 10.76 10.9 10.61 10.74 24,743,822 - 15.24
2018-05-04 10.86 10.93 10.57 10.79 39,865,008 - 15.32
2018-05-03 11.12 11.3 10.51 10.97 67,506,976 - 15.57
2018-05-02 11.3 11.7 10.96 11.03 159,209,392 - 15.66
2018-05-01 14.34 14.55 13.75 14.13 50,003,888 - 21.36
2018-04-30 14.36 14.44 14.09 14.33 21,573,812 - 21.66
2018-04-27 14.75 14.82 14.16 14.23 21,757,138 - 21.51
2018-04-26 14.88 15.14 14.48 14.7 22,736,752 - 22.22
2018-04-25 15.62 15.67 14.16 14.54 46,884,360 - 21.98
2018-04-24 15.51 15.96 15.4 15.63 19,801,820 - 23.63
2018-04-23 15.35 15.6 15.2 15.54 19,132,346 - 23.49
2018-04-20 15 15.42 14.94 15.2 20,480,710 - 22.98
2018-04-19 14.65 15.04 14.58 14.84 12,387,266 - 22.43
2018-04-18 14.85 14.88 14.54 14.65 9,877,781 - 22.15
2018-04-17 14.63 14.98 14.57 14.88 14,023,182 - 22.49
2018-04-16 14.86 14.89 14.46 14.58 11,767,630 - 22.04
2018-04-13 14.95 15.12 14.36 14.88 18,063,598 - 22.49
2018-04-12 15.24 15.5 14.77 14.92 21,276,192 - 22.55
2018-04-11 14.44 14.98 14.42 14.8 17,711,174 - 22.37
2018-04-10 14.29 14.58 14.18 14.48 16,351,816 - 21.89
2018-04-09 14.28 14.47 14.04 14.15 12,383,904 - 21.39
2018-04-06 14.35 14.57 13.98 14.25 13,533,877 - 21.54
2018-04-05 14.7 14.96 14.2 14.39 17,015,408 - 21.75
Get more Data

Snap Inc Stock History Chart

View SNAP PE ratio, PS ratio stocks charts and compare with peers.
SNAP Chart
Note: Compare Snap Inc stock price history with the index and industry peers.

Snap Inc Stock Price History: Past 5 years

Max Stock Price27.09Mar 03,2017
Min Stock Price10.55May 29,2018
Avg Stock Price15.8

Snap Inc Historical PS ratio: Past 5 years

Max PS Ratio31.37Feb 07,2018
Min PS Ratio14.97May 29,2018
Avg PS Ratio22.54

SNAP Industry Peers

Company Price Change (%)
Workday (WDAY)142.652.6 (1.86%)
Twitter (TWTR)32.730.1 (0.3%)
Tencent (TCEHY)44.131.44 (3.37%)
Meet Group Inc (MEET)4.020.08 (1.95%)
Alphabet (GOOGL)1215.858.21 (0.67%)
Tencent (TCEHY)44.131.44 (3.37%)
Meet Group Inc (MEET)4.020.08 (1.95%)

Snap Inc share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Snap Inc stock analysis. The price movement is easily depicted in the Snap Inc stock price history chart. An abnormally high daily 22,444,564 typically implies breaking news or earnings release. SNAP stock saw an opening price of $12.16, and a closing price of $11.89 on Aug 17, 2018. The average P/S ratio was 22.54 as can be seen from Snap Inc stock history.