Snap Inc. (SNAP) NYSE
5.74
-0.125(-2.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SNAP Historical Return
If you invested $1000 in Snap Inc. (SNAP) since IPO date, it would be worth $239.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $93.49, while $1000 invested 1 year ago would be worth $715.85. This corresponds to total returns of -76.02%, -90.65%, -28.41%, respectively, with annualized returns of -14.29%, -37.73%, -28.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SNAP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.79 | 5.86 | 5.86 | 5.99 | 5.79 | 41.53M |
| May 29, 2026 | 5.92 | 5.71 | 5.71 | 5.95 | 5.69 | 101.31M |
| May 28, 2026 | 5.87 | 5.91 | 5.91 | 5.95 | 5.74 | 25.25M |
| May 27, 2026 | 5.74 | 5.88 | 5.88 | 5.92 | 5.74 | 27.14M |
| May 26, 2026 | 5.66 | 5.75 | 5.75 | 5.84 | 5.63 | 25.72M |
| May 22, 2026 | 5.72 | 5.72 | 5.72 | 5.84 | 5.65 | 21.37M |
| May 21, 2026 | 5.54 | 5.69 | 5.69 | 5.89 | 5.49 | 28.86M |
| May 20, 2026 | 5.5 | 5.63 | 5.63 | 5.65 | 5.36 | 23.18M |
| May 19, 2026 | 5.67 | 5.55 | 5.55 | 5.77 | 5.48 | 6.17M |
| May 18, 2026 | 5.52 | 5.67 | 5.67 | 5.71 | 5.46 | 44.65M |
| May 15, 2026 | 5.33 | 5.53 | 5.53 | 5.63 | 5.26 | 37.88M |
| May 14, 2026 | 5.46 | 5.36 | 5.36 | 5.52 | 5.18 | 56.38M |
| May 13, 2026 | 5.49 | 5.61 | 5.61 | 5.68 | 5.31 | 40.79M |
| May 12, 2026 | 5.64 | 5.54 | 5.54 | 5.75 | 5.44 | 41.23M |
| May 11, 2026 | 6 | 5.75 | 5.75 | 6.1 | 5.65 | 45.74M |
| May 08, 2026 | 5.91 | 6.08 | 6.08 | 6.09 | 5.71 | 39.7M |
| May 07, 2026 | 5.67 | 5.98 | 5.98 | 6.29 | 5.59 | 87.32M |
| May 06, 2026 | 6.2 | 6.11 | 6.11 | 6.22 | 6.01 | 71.03M |
| May 05, 2026 | 6.33 | 6.11 | 6.11 | 6.36 | 6.06 | 51.86M |
| May 04, 2026 | 6.24 | 6.17 | 6.17 | 6.3 | 6.13 | 35.38M |
| May 01, 2026 | 6.2 | 6.29 | 6.29 | 6.34 | 6.1 | 35.31M |
| April 30, 2026 | 6.02 | 6.07 | 6.07 | 6.1 | 5.88 | 34.02M |
| April 29, 2026 | 5.9 | 5.98 | 5.98 | 6.03 | 5.81 | 30.1M |
| April 28, 2026 | 6 | 5.95 | 5.95 | 6.14 | 5.93 | 31.64M |
| April 27, 2026 | 5.78 | 6.06 | 6.06 | 6.2 | 5.76 | 53.01M |
| April 24, 2026 | 5.59 | 5.65 | 5.65 | 5.69 | 5.48 | 32.58M |
| April 23, 2026 | 5.77 | 5.57 | 5.57 | 5.8 | 5.46 | 46.25M |
| April 22, 2026 | 5.73 | 5.84 | 5.84 | 5.94 | 5.7 | 32.8M |
| April 21, 2026 | 5.97 | 5.64 | 5.64 | 6 | 5.61 | 56.9M |
| April 20, 2026 | 5.98 | 6 | 6 | 6.05 | 5.81 | 46.94M |
| April 17, 2026 | 6.15 | 6.03 | 6.03 | 6.21 | 5.95 | 64.05M |
| April 16, 2026 | 6.13 | 6.02 | 6.02 | 6.21 | 5.94 | 78.56M |
| April 15, 2026 | 6.05 | 6.04 | 6.04 | 6.15 | 5.83 | 153.06M |
| April 14, 2026 | 5.24 | 5.6 | 5.6 | 5.64 | 5.22 | 82.92M |
| April 13, 2026 | 4.76 | 5.15 | 5.15 | 5.16 | 4.76 | 53.71M |
| April 10, 2026 | 5.04 | 4.82 | 4.82 | 5.16 | 4.74 | 52.29M |
| April 09, 2026 | 4.71 | 4.95 | 4.95 | 4.96 | 4.62 | 57.47M |
| April 08, 2026 | 5.03 | 4.73 | 4.73 | 5.08 | 4.71 | 59.95M |
| April 07, 2026 | 4.72 | 4.8 | 4.8 | 4.87 | 4.64 | 44.45M |
| April 06, 2026 | 4.64 | 4.71 | 4.71 | 4.85 | 4.57 | 52.04M |
| April 02, 2026 | 4.74 | 4.63 | 4.63 | 4.86 | 4.55 | 61.86M |
| April 01, 2026 | 4.62 | 4.9 | 4.9 | 4.92 | 4.61 | 77.02M |
| March 31, 2026 | 4.08 | 4.6 | 4.6 | 4.64 | 4.05 | 118.33M |
| March 30, 2026 | 3.94 | 4.02 | 4.02 | 4.14 | 3.89 | 87.42M |
| March 27, 2026 | 3.94 | 3.93 | 3.93 | 3.97 | 3.81 | 50.63M |
| March 26, 2026 | 4.42 | 4.01 | 4.01 | 4.5 | 3.9 | 104.1M |
| March 25, 2026 | 4.45 | 4.49 | 4.49 | 4.56 | 4.41 | 35M |
| March 24, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.31 | 35.35M |
| March 23, 2026 | 4.5 | 4.51 | 4.51 | 4.6 | 4.46 | 31.65M |
| March 20, 2026 | 4.55 | 4.48 | 4.48 | 4.58 | 4.42 | 32.57M |
| March 19, 2026 | 4.55 | 4.56 | 4.56 | 4.64 | 4.5 | 30.55M |
| March 18, 2026 | 4.58 | 4.62 | 4.62 | 4.74 | 4.56 | 29.37M |
| March 17, 2026 | 4.72 | 4.65 | 4.65 | 4.82 | 4.63 | 28.51M |
| March 16, 2026 | 4.62 | 4.68 | 4.68 | 4.7 | 4.55 | 39.2M |
| March 13, 2026 | 4.69 | 4.56 | 4.56 | 4.72 | 4.52 | 45.24M |
| March 12, 2026 | 4.78 | 4.65 | 4.65 | 4.94 | 4.64 | 46.52M |
| March 11, 2026 | 4.96 | 4.86 | 4.86 | 5.04 | 4.78 | 51.12M |
| March 10, 2026 | 5.15 | 4.91 | 4.91 | 5.16 | 4.87 | 58.26M |
| March 09, 2026 | 5.07 | 5.13 | 5.13 | 5.17 | 4.93 | 34.3M |
| March 06, 2026 | 5.26 | 5.16 | 5.16 | 5.3 | 5.07 | 31.06M |
