SNDK
NASDAQAfter HoursSandisk Corporation
$209.31
+$7.44 (+3.69%)
As of 10:31 AM
Open
$201.00
High
$210.50
Low
$199.50
Prev Close
$201.87
52W High
$284.76
52W Low
$27.89
Volume
6.50M
Mkt Cap
$30.40B
Sandisk Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $201.13 | $210.50 | $199.50 | $209.31 | 6.48M |
| 12/15/2025 | $214.45 | $217.00 | $200.34 | $201.87 | 6.26M |
| 12/12/2025 | $232.11 | $236.00 | $204.80 | $206.18 | 12.08M |
| 12/11/2025 | $230.00 | $244.19 | $217.67 | $241.61 | 7.62M |
| 12/10/2025 | $218.00 | $234.17 | $215.20 | $232.86 | 6.09M |
| 12/9/2025 | $222.27 | $224.33 | $213.50 | $219.46 | 6.30M |
| 12/8/2025 | $235.66 | $238.86 | $215.60 | $225.47 | 8.71M |
| 12/5/2025 | $212.40 | $229.45 | $211.25 | $228.47 | 8.45M |
| 12/4/2025 | $192.33 | $214.99 | $189.68 | $213.31 | 12.17M |
| 12/3/2025 | $196.70 | $199.18 | $187.70 | $194.38 | 9.87M |
| 12/2/2025 | $211.75 | $217.00 | $192.80 | $205.35 | 11.10M |
| 12/1/2025 | $211.84 | $215.30 | $205.24 | $210.17 | 10.28M |
| 11/28/2025 | $225.25 | $237.77 | $211.73 | $223.28 | 13.37M |
| 11/26/2025 | $226.00 | $228.00 | $205.40 | $215.04 | 43.00M |
| 11/25/2025 | $228.40 | $229.07 | $209.00 | $220.50 | 14.68M |
| 11/24/2025 | $206.05 | $228.18 | $205.13 | $226.96 | 13.80M |
| 11/21/2025 | $205.37 | $205.50 | $183.00 | $200.27 | 20.06M |
| 11/20/2025 | $252.17 | $254.60 | $192.62 | $195.96 | 26.59M |
| 11/19/2025 | $251.11 | $256.98 | $233.79 | $245.96 | 12.01M |
| 11/18/2025 | $257.15 | $260.63 | $229.11 | $244.93 | 16.43M |
| 11/17/2025 | $253.40 | $282.80 | $253.00 | $265.88 | 14.21M |
| 11/14/2025 | $236.00 | $270.49 | $235.05 | $254.16 | 19.46M |
| 11/13/2025 | $268.00 | $271.84 | $234.13 | $243.57 | 23.27M |
| 11/12/2025 | $271.58 | $284.76 | $267.05 | $283.10 | 13.73M |
| 11/11/2025 | $262.29 | $275.87 | $255.87 | $271.58 | 12.18M |
| 11/10/2025 | $247.00 | $270.91 | $247.00 | $267.95 | 15.28M |
| 11/7/2025 | $208.42 | $240.00 | $203.40 | $239.48 | 20.55M |
| 11/6/2025 | $212.00 | $226.50 | $205.18 | $207.69 | 10.40M |
| 11/5/2025 | $201.88 | $218.94 | $201.87 | $216.50 | 10.34M |
| 11/4/2025 | $188.14 | $202.98 | $185.00 | $194.57 | 9.80M |
| 11/3/2025 | $210.85 | $213.40 | $189.10 | $207.01 | 10.63M |
| 10/31/2025 | $203.50 | $209.77 | $189.58 | $199.33 | 6.92M |
| 10/30/2025 | $192.02 | $204.92 | $191.09 | $195.82 | 7.34M |
| 10/29/2025 | $186.67 | $205.64 | $181.51 | $204.36 | 9.37M |
| 10/28/2025 | $175.49 | $178.82 | $164.56 | $175.53 | 9.14M |
| 10/27/2025 | $191.50 | $191.85 | $173.72 | $176.49 | 11.24M |
| 10/24/2025 | $174.40 | $187.36 | $173.50 | $186.16 | 10.65M |
| 10/23/2025 | $147.00 | $167.95 | $146.00 | $167.05 | 9.01M |
| 10/22/2025 | $149.10 | $157.40 | $144.82 | $146.95 | 7.52M |
| 10/21/2025 | $145.80 | $150.16 | $142.76 | $149.29 | 4.18M |
| 10/20/2025 | $145.98 | $152.63 | $145.50 | $148.04 | 6.63M |
| 10/17/2025 | $139.22 | $150.82 | $136.29 | $140.16 | 8.28M |
| 10/16/2025 | $146.00 | $149.09 | $141.70 | $144.27 | 6.29M |
| 10/15/2025 | $134.75 | $144.55 | $130.50 | $144.30 | 8.97M |
| 10/14/2025 | $123.59 | $130.48 | $120.96 | $127.29 | 7.08M |
| 10/13/2025 | $129.74 | $135.91 | $124.05 | $134.61 | 8.30M |
| 10/10/2025 | $131.46 | $132.00 | $116.17 | $116.91 | 7.86M |
| 10/9/2025 | $127.00 | $131.60 | $126.12 | $129.68 | 3.56M |
| 10/8/2025 | $121.50 | $132.28 | $120.20 | $131.88 | 7.17M |
| 10/7/2025 | $125.20 | $125.20 | $115.68 | $120.95 | 6.59M |
| 10/6/2025 | $133.60 | $134.79 | $119.29 | $121.17 | 9.96M |
| 10/3/2025 | $128.29 | $137.05 | $126.70 | $128.41 | 10.19M |
| 10/2/2025 | $128.69 | $132.29 | $123.26 | $124.14 | 9.45M |
| 10/1/2025 | $113.06 | $123.85 | $112.00 | $121.12 | 12.24M |
| 9/30/2025 | $114.10 | $120.74 | $112.11 | $112.20 | 11.41M |
| 9/29/2025 | $104.25 | $114.00 | $103.35 | $113.50 | 12.44M |
| 9/26/2025 | $96.00 | $99.65 | $94.39 | $97.12 | 6.42M |
| 9/25/2025 | $96.27 | $100.45 | $93.54 | $94.29 | 10.57M |
| 9/24/2025 | $103.56 | $107.72 | $96.63 | $99.83 | 12.41M |
| 9/23/2025 | $105.00 | $110.21 | $104.70 | $106.40 | 7.83M |
| 9/22/2025 | $105.76 | $108.80 | $101.59 | $102.92 | 7.69M |
| 9/19/2025 | $98.00 | $102.99 | $96.71 | $102.21 | 6.46M |
| 9/18/2025 | $97.30 | $102.93 | $96.86 | $98.87 | 9.44M |