Snowflake Inc.SNOWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $205.47 | $209.30 | $205.47 | $207.74 | 4.81M |
| 1/14/2026 | $208.00 | $208.88 | $204.18 | $206.16 | 4.78M |
| 1/13/2026 | $220.00 | $220.49 | $207.50 | $209.39 | 8.05M |
| 1/12/2026 | $216.50 | $221.78 | $214.03 | $220.28 | 3.35M |
| 1/9/2026 | $224.40 | $226.83 | $218.20 | $219.09 | 4.65M |
| 1/8/2026 | $235.83 | $236.31 | $223.56 | $223.79 | 4.35M |
| 1/7/2026 | $234.00 | $235.65 | $230.55 | $233.50 | 2.92M |
| 1/6/2026 | $225.50 | $234.87 | $223.52 | $234.53 | 5.21M |
| 1/5/2026 | $217.35 | $227.40 | $217.31 | $224.36 | 4.99M |
| 1/2/2026 | $219.90 | $222.99 | $213.95 | $216.71 | 3.46M |
| 12/31/2025 | $221.63 | $222.40 | $218.71 | $219.36 | 2.25M |
| 12/30/2025 | $222.50 | $224.16 | $221.91 | $222.05 | 1.59M |
| 12/29/2025 | $222.99 | $225.49 | $222.20 | $222.90 | 2.07M |
| 12/26/2025 | $222.18 | $224.10 | $221.10 | $223.88 | 1.76M |
| 12/24/2025 | $223.91 | $224.58 | $219.54 | $221.93 | 1.68M |
| 12/23/2025 | $224.30 | $226.18 | $219.70 | $225.10 | 3.99M |
| 12/22/2025 | $223.34 | $226.86 | $221.74 | $226.84 | 2.79M |
| 12/19/2025 | $221.43 | $224.00 | $218.34 | $222.46 | 6.29M |
| 12/18/2025 | $217.15 | $223.60 | $216.79 | $221.31 | 4.82M |
| 12/17/2025 | $220.08 | $224.75 | $216.25 | $216.29 | 2.95M |
| 12/16/2025 | $212.45 | $221.38 | $212.45 | $220.60 | 4.79M |
| 12/15/2025 | $216.92 | $217.63 | $211.91 | $215.28 | 5.28M |
| 12/12/2025 | $220.00 | $222.44 | $215.21 | $217.93 | 3.90M |
| 12/11/2025 | $215.00 | $221.66 | $214.90 | $220.51 | 4.93M |
| 12/10/2025 | $220.26 | $221.85 | $216.00 | $216.55 | 9.18M |
| 12/9/2025 | $223.01 | $225.31 | $220.10 | $222.60 | 6.13M |
| 12/8/2025 | $228.64 | $231.50 | $224.42 | $225.31 | 6.33M |
| 12/5/2025 | $233.59 | $234.00 | $225.60 | $228.79 | 11.70M |
| 12/4/2025 | $244.00 | $244.14 | $234.03 | $234.77 | 25.62M |
| 12/3/2025 | $262.58 | $267.97 | $256.79 | $265.00 | 12.57M |
| 12/2/2025 | $261.05 | $268.21 | $258.33 | $259.68 | 6.63M |
| 12/1/2025 | $249.09 | $253.22 | $246.01 | $252.00 | 4.37M |
| 11/28/2025 | $249.65 | $254.00 | $248.85 | $251.24 | 1.94M |
| 11/26/2025 | $250.00 | $250.72 | $247.69 | $248.66 | 3.32M |
| 11/25/2025 | $241.66 | $250.99 | $237.93 | $250.32 | 3.51M |
| 11/24/2025 | $237.70 | $244.09 | $236.05 | $241.99 | 4.59M |
| 11/21/2025 | $245.64 | $246.37 | $228.58 | $234.03 | 6.82M |
| 11/20/2025 | $258.60 | $262.25 | $244.38 | $244.66 | 3.67M |
| 11/19/2025 | $252.89 | $256.45 | $250.79 | $252.98 | 1.97M |
| 11/18/2025 | $250.80 | $256.87 | $248.02 | $254.51 | 2.67M |
| 11/17/2025 | $258.88 | $260.50 | $250.49 | $252.79 | 3.16M |
| 11/14/2025 | $247.41 | $259.66 | $243.21 | $257.02 | 3.25M |
| 11/13/2025 | $262.16 | $266.23 | $255.01 | $256.92 | 3.55M |
| 11/12/2025 | $274.29 | $275.87 | $266.86 | $269.82 | 3.13M |
| 11/11/2025 | $266.37 | $273.35 | $266.01 | $271.26 | 2.48M |
| 11/10/2025 | $268.50 | $273.00 | $267.58 | $268.51 | 3.03M |
| 11/7/2025 | $260.00 | $264.72 | $254.49 | $262.86 | 3.84M |
| 11/6/2025 | $268.25 | $274.35 | $261.01 | $264.72 | 4.10M |
| 11/5/2025 | $264.43 | $268.38 | $262.77 | $264.79 | 3.07M |
| 11/4/2025 | $270.40 | $276.96 | $262.61 | $265.42 | 5.25M |
| 11/3/2025 | $277.73 | $280.67 | $273.61 | $277.14 | 4.26M |
| 10/31/2025 | $274.94 | $275.48 | $265.69 | $274.88 | 6.21M |
| 10/30/2025 | $263.59 | $273.29 | $261.32 | $271.18 | 4.35M |
| 10/29/2025 | $268.30 | $272.39 | $264.20 | $269.70 | 4.11M |
| 10/28/2025 | $266.11 | $270.94 | $264.50 | $267.05 | 4.13M |
| 10/27/2025 | $263.15 | $267.80 | $261.86 | $265.97 | 4.78M |
| 10/24/2025 | $256.77 | $259.75 | $252.70 | $257.94 | 5.17M |
| 10/23/2025 | $243.60 | $253.09 | $243.35 | $252.99 | 3.69M |
| 10/22/2025 | $245.97 | $249.28 | $238.26 | $241.67 | 3.21M |
| 10/21/2025 | $246.00 | $249.10 | $242.55 | $247.52 | 2.41M |
| 10/20/2025 | $243.77 | $246.65 | $241.02 | $245.67 | 2.85M |
| 10/17/2025 | $236.79 | $241.11 | $236.00 | $240.74 | 2.39M |