ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Snap Inc. Class A Common Stock (NY:SNAP)

4.780 -0.210 (-4.21%)
Streaming Delayed Price Updated: 12:49 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 5.220 5.220 4.980 4.990 73,200,848 -0.24(-4.59%)
Feb 10, 2026 5.360 5.450 5.210 5.230 87,795,872 +0.04(+0.77%)
Feb 09, 2026 5.180 5.330 5.090 5.190 96,136,624 -0.03(-0.57%)
Feb 06, 2026 5.220 5.360 5.170 5.220 93,552,520 +0.10(+1.95%)
Feb 05, 2026 5.820 5.890 5.100 5.120 169,367,984 -0.79(-13.37%)
Feb 04, 2026 6.100 6.120 5.860 5.910 105,595,072 -0.19(-3.11%)
Feb 03, 2026 6.650 6.650 6.000 6.100 79,105,136 -0.56(-8.41%)
Feb 02, 2026 6.900 6.930 6.640 6.660 54,243,600 -0.27(-3.90%)
Jan 30, 2026 7.140 7.190 6.910 6.930 44,351,724 -0.31(-4.28%)
Jan 29, 2026 7.770 7.770 7.140 7.240 61,823,540 -0.43(-5.61%)
Jan 28, 2026 7.710 7.810 7.540 7.670 50,053,992 +0.21(+2.82%)
Jan 27, 2026 7.600 7.630 7.415 7.460 39,771,712 -0.10(-1.32%)
Jan 26, 2026 7.620 7.760 7.540 7.560 29,303,004 -0.06(-0.79%)
Jan 23, 2026 7.630 7.740 7.545 7.620 24,034,432 -0.04(-0.52%)
Jan 22, 2026 7.730 7.800 7.580 7.660 40,771,984 +0.29(+3.93%)
Jan 21, 2026 7.400 7.550 7.335 7.370 52,744,224 +0.02(+0.27%)
Jan 20, 2026 7.350 7.430 7.280 7.350 44,408,956 -0.18(-2.39%)
Jan 16, 2026 7.770 7.790 7.520 7.530 38,546,872 -0.23(-2.96%)
Jan 15, 2026 7.920 7.975 7.630 7.760 48,402,900 -0.14(-1.77%)
Jan 14, 2026 7.910 7.970 7.780 7.900 47,509,848 -0.09(-1.13%)
Jan 13, 2026 8.170 8.310 7.960 7.990 47,012,808 -0.20(-2.44%)
Jan 12, 2026 8.210 8.320 8.161 8.190 39,688,432 -0.02(-0.24%)
Jan 09, 2026 8.470 8.590 8.170 8.210 39,696,620 -0.19(-2.26%)
Jan 08, 2026 8.620 8.675 8.290 8.400 56,582,516 -0.22(-2.55%)
Jan 07, 2026 8.800 9.070 8.540 8.620 63,433,560 -0.17(-1.93%)
Jan 06, 2026 8.260 8.800 8.253 8.790 49,030,452 +0.54(+6.55%)
Jan 05, 2026 8.165 8.355 8.130 8.250 41,064,668 +0.12(+1.48%)
Jan 02, 2026 8.230 8.240 7.950 8.130 34,513,228 +0.06(+0.74%)
Dec 31, 2025 8.050 8.200 8.010 8.070 23,424,824 +0.00(+0.00%)
Dec 30, 2025 7.880 8.100 7.835 8.070 27,967,184 +0.19(+2.41%)
Dec 29, 2025 7.760 7.947 7.734 7.880 23,721,208 +0.02(+0.25%)
Dec 26, 2025 7.850 7.910 7.810 7.860 12,359,998 +0.01(+0.13%)
Dec 24, 2025 7.800 7.890 7.740 7.850 10,508,139 +0.04(+0.51%)
Dec 23, 2025 7.840 7.860 7.735 7.810 22,499,228 -0.13(-1.64%)
Dec 22, 2025 7.600 7.960 7.600 7.940 36,622,140 +0.37(+4.89%)
Dec 19, 2025 7.595 7.610 7.435 7.570 42,543,328 -0.06(-0.79%)
Dec 18, 2025 7.610 7.810 7.530 7.630 42,013,840 +0.13(+1.73%)
Dec 17, 2025 7.280 7.750 7.280 7.500 61,851,568 +0.13(+1.76%)
Dec 16, 2025 7.250 7.400 7.115 7.370 48,952,208 +0.11(+1.52%)
Dec 15, 2025 7.340 7.440 7.190 7.260 42,334,260 -0.05(-0.68%)
Dec 12, 2025 7.660 7.680 7.300 7.310 38,344,952 -0.33(-4.32%)
Dec 11, 2025 7.800 7.890 7.620 7.640 27,992,712 -0.28(-3.54%)
Dec 10, 2025 7.830 7.946 7.650 7.920 34,008,240 +0.00(+0.00%)
Dec 09, 2025 7.970 7.990 7.850 7.920 22,712,624 -0.11(-1.37%)
Dec 08, 2025 7.940 8.040 7.822 8.030 33,633,360 +0.12(+1.52%)
Dec 05, 2025 7.750 8.000 7.700 7.910 33,603,092 +0.15(+1.93%)
Dec 04, 2025 7.760 7.830 7.640 7.760 31,118,474 +0.10(+1.31%)
Dec 03, 2025 7.620 7.700 7.550 7.660 25,568,080 +0.04(+0.52%)
Dec 02, 2025 7.660 7.680 7.530 7.620 28,220,956 -0.02(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.