SNAP Stock Prices

Data as of Oct 28, 2026

Last

5.96

Change

-0.12

Open

6.04

Previous

6.08

High

6.14

Low

5.85

Bid

-

Ask

-

Volume

34,491,438

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.928

Hist Vol

0.575

Opt Volume

77,515

Open Int

1,318,924

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.04	6.14	5.85	5.96	-0.12	34,491,438	77,515	0.928	0.575
Oct 27, 2026	6.34	6.37	6.00	6.08	-0.26	38,659,777	41,603	0.940	0.575
Oct 26, 2026	6.27	6.36	6.00	6.34	+0.00	41,537,187	37,218	0.779	0.574
Oct 23, 2026	6.29	6.40	6.21	6.34	-0.01	22,731,366	40,919	0.739	0.574
Oct 22, 2026	6.18	6.59	6.16	6.35	+0.00	56,601,505	59,746	0.760	0.574
Oct 21, 2026	6.36	6.49	6.26	6.35	-0.03	35,673,828	38,698	0.773	0.574
Oct 20, 2026	6.28	6.51	6.19	6.38	+0.11	43,920,477	68,470	0.761	0.574
Oct 19, 2026	6.09	6.36	6.05	6.27	+0.14	30,338,229	58,888	0.732	0.574
Oct 16, 2026	6.45	6.48	6.01	6.13	-0.31	31,679,743	92,874	0.746	0.574
Oct 15, 2026	5.93	6.45	5.87	6.44	+0.34	39,598,595	103,480	0.750	0.572
Oct 14, 2026	6.36	6.55	5.97	6.10	-0.39	43,488,313	112,603	0.736	0.569
Oct 13, 2026	6.48	6.85	6.46	6.49	-0.04	52,350,576	213,996	0.688	0.565
Oct 12, 2026	6.38	6.64	6.27	6.53	+0.30	46,110,808	237,287	0.748	0.566
Oct 9, 2026	6.00	6.35	5.95	6.23	+0.37	48,937,906	141,953	0.629	0.569
Oct 8, 2026	5.75	5.88	5.73	5.86	+0.05	31,509,188	35,330	0.571	0.566
Oct 7, 2026	5.70	5.90	5.65	5.81	+0.03	28,469,113	45,596	0.648	0.567
Oct 6, 2026	5.70	5.88	5.61	5.78	+0.17	32,503,104	58,263	0.624	0.569
Oct 5, 2026	5.59	5.76	5.56	5.61	+0.03	23,420,164	34,950	0.656	0.568
Oct 2, 2026	5.72	5.79	5.47	5.58	+0.00	29,493,012	52,216	0.575	0.569
Oct 1, 2026	5.48	5.66	5.35	5.65	+0.25	46,321,884	45,597	0.596	0.574
Sep 30, 2026	5.44	5.69	5.39	5.40	+0.06	39,678,448	60,089	0.654	0.572
Sep 29, 2026	5.30	5.35	5.18	5.34	+0.12	22,149,546	25,551	0.593	0.578
Sep 28, 2026	5.29	5.39	5.19	5.22	-0.20	27,228,682	27,528	0.658	0.578
Sep 25, 2026	5.42	5.52	5.38	5.42	-0.01	20,368,497	30,175	0.557	0.577
Sep 24, 2026	5.23	5.43	5.23	5.43	+0.14	27,565,318	32,832	0.586	0.577
Sep 23, 2026	5.58	5.58	5.25	5.29	-0.33	35,778,218	83,645	0.629	0.577
Sep 22, 2026	5.78	5.84	5.60	5.62	-0.08	25,709,159	34,124	0.621	0.574
Sep 21, 2026	5.54	5.87	5.53	5.70	+0.17	34,571,263	72,076	0.645	0.576
Sep 18, 2026	5.64	5.65	5.51	5.53	-0.12	28,409,490	72,610	0.564	0.576
Sep 17, 2026	5.85	6.04	5.63	5.65	-0.07	49,380,066	140,604	0.612	0.578
Sep 16, 2026	5.85	5.88	5.67	5.72	-0.11	34,684,416	104,342	0.686	0.579
Sep 15, 2026	5.91	6.07	5.83	5.83	-0.01	45,582,686	119,804	0.653	0.580
Sep 14, 2026	5.73	5.93	5.60	5.84	+0.17	29,507,676	62,017	0.661	0.580
Sep 11, 2026	5.62	5.78	5.52	5.67	+0.15	23,861,090	60,842	0.610	0.579
Sep 10, 2026	5.24	5.55	5.22	5.52	+0.21	40,317,757	36,834	0.602	0.580
Sep 9, 2026	5.38	5.46	5.19	5.31	-0.12	35,372,184	50,688	0.639	0.579
Sep 8, 2026	5.44	5.51	5.40	5.43	+0.00	20,942,073	46,435	0.593	0.579
Sep 4, 2026	5.65	5.68	5.46	5.47	-0.23	19,914,174	49,033	0.544	0.579
Sep 3, 2026	5.70	6.04	5.68	5.70	+0.11	37,391,940	85,628	0.584	0.578
Sep 2, 2026	5.30	5.70	5.29	5.59	+0.24	30,193,245	54,551	0.587	0.577
Sep 1, 2026	5.44	5.47	5.28	5.35	-0.20	30,640,328	33,489	0.562	0.576
Aug 31, 2026	5.55	5.69	5.43	5.55	+0.12	42,363,324	51,926	0.657	0.576
Aug 28, 2026	5.35	5.59	5.33	5.43	+0.10	27,207,319	55,130	0.545	0.575
Aug 27, 2026	5.43	5.57	5.28	5.33	-0.09	29,244,280	44,338	0.604	0.575
Aug 26, 2026	5.97	6.00	5.32	5.42	-0.50	68,795,432	138,560	0.602	0.575
Aug 25, 2026	5.57	5.95	5.46	5.92	+0.39	45,591,678	174,256	0.633	0.568
Aug 24, 2026	5.21	5.56	5.17	5.53	+0.29	43,662,183	130,953	0.627	0.564
Aug 21, 2026	5.25	5.28	5.13	5.24	+0.03	31,639,164	24,999	0.523	0.562
Aug 20, 2026	5.21	5.30	5.05	5.21	-0.03	28,615,337	40,136	0.537	0.562
Aug 19, 2026	5.12	5.28	5.03	5.24	+0.13	29,832,605	51,358	0.552	0.562
Aug 18, 2026	5.20	5.31	5.10	5.11	-0.07	25,311,568	34,922	0.578	0.562
Aug 17, 2026	5.26	5.33	5.06	5.18	-0.23	66,957,510	48,958	0.622	0.563
Aug 14, 2026	5.37	5.55	5.27	5.41	+0.11	33,793,147	59,970	0.576	0.561
Aug 13, 2026	5.22	5.33	5.14	5.30	+0.10	30,042,634	34,343	0.535	0.562
Aug 12, 2026	5.47	5.51	5.19	5.20	-0.31	27,616,921	37,168	0.512	0.561
Aug 11, 2026	5.39	5.58	5.35	5.51	+0.16	33,688,865	54,121	0.514	0.558
Aug 10, 2026	5.28	5.40	5.26	5.35	+0.02	29,262,734	49,154	0.562	0.558
Aug 7, 2026	5.28	5.37	5.23	5.33	+0.11	42,084,016	55,736	0.544	0.559
Aug 6, 2026	5.20	5.42	5.18	5.22	-0.11	31,289,678	74,748	0.577	0.559
Aug 5, 2026	5.70	5.77	5.20	5.33	-0.46	74,654,965	140,676	0.621	0.590
Aug 4, 2026	5.33	5.82	5.27	5.79	+0.75	88,313,767	316,808	0.623	0.584
Aug 3, 2026	4.78	5.08	4.78	5.04	+0.35	74,395,745	317,161	1.688	0.569
Jul 31, 2026	4.66	4.73	4.59	4.69	+0.00	33,831,441	45,897	1.207	0.565
Jul 30, 2026	4.67	4.72	4.60	4.69	-0.04	27,091,724	36,733	1.022	0.565
Jul 29, 2026	4.75	4.90	4.72	4.73	-0.04	24,671,442	45,218	1.001	0.565
Jul 28, 2026	4.54	4.77	4.53	4.77	+0.25	42,594,928	60,368	0.986	0.566

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.