Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 28.450 | 28.630 | 28.390 | 28.630 | 28.630 | 75 |
| 2024-02-23 | 29.190 | 29.190 | 28.600 | 28.600 | 28.600 | 7,868 |
| 2024-02-22 | 27.810 | 28.100 | 27.660 | 28.100 | 28.100 | 6,545 |
| 2024-02-21 | 26.350 | 26.520 | 26.340 | 26.410 | 26.410 | 946 |
| 2024-02-20 | 28.200 | 28.200 | 26.610 | 26.880 | 26.880 | 2,232 |
| 2024-02-19 | 28.850 | 28.850 | 28.840 | 28.840 | 28.840 | 7 |
| 2024-02-16 | 28.800 | 28.800 | 28.690 | 28.690 | 28.690 | 371 |
| 2024-02-15 | 29.780 | 29.780 | 28.680 | 28.820 | 28.820 | 1,671 |
| 2024-02-14 | 28.590 | 29.250 | 28.590 | 29.250 | 29.250 | 226 |
| 2024-02-09 | 28.560 | 28.980 | 28.560 | 28.830 | 28.830 | 1,637 |
| 2024-02-08 | 27.580 | 28.120 | 27.360 | 28.030 | 28.030 | 55,445 |
| 2024-02-07 | 26.660 | 26.820 | 26.660 | 26.680 | 26.680 | 4,000 |
| 2024-02-06 | 26.460 | 26.460 | 26.250 | 26.250 | 26.250 | 253 |
| 2024-02-05 | 27.080 | 27.530 | 26.500 | 26.890 | 26.890 | 55,322 |
| 2024-02-02 | 25.690 | 27.090 | 25.690 | 27.080 | 27.080 | 3,224 |
| 2024-02-01 | 24.360 | 24.360 | 24.190 | 24.190 | 24.190 | 1,511 |
| 2024-01-31 | 25.070 | 25.070 | 25.000 | 25.020 | 25.020 | 148 |
| 2024-01-30 | 25.700 | 25.700 | 25.380 | 25.380 | 25.380 | 397 |
| 2024-01-29 | 25.000 | 25.980 | 24.660 | 25.910 | 25.910 | 267 |
| 2024-01-26 | 24.900 | 25.100 | 24.900 | 25.100 | 25.100 | 35 |
| 2024-01-25 | 25.530 | 25.530 | 25.280 | 25.280 | 25.280 | 519 |
| 2024-01-24 | 25.830 | 25.920 | 25.240 | 25.320 | 25.320 | 11,316 |
| 2024-01-23 | 25.100 | 25.400 | 25.100 | 25.230 | 25.230 | 441 |
| 2024-01-22 | 24.070 | 24.070 | 24.070 | 24.070 | 24.070 | 60 |
| 2024-01-19 | 23.130 | 23.630 | 23.130 | 23.630 | 23.630 | 256 |
| 2024-01-18 | 23.450 | 23.450 | 22.950 | 22.950 | 22.950 | 110 |
| 2024-01-17 | 22.840 | 23.170 | 22.680 | 23.170 | 23.170 | 136 |
| 2024-01-16 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 5 |
| 2024-01-15 | 23.070 | 23.520 | 23.020 | 23.020 | 23.020 | 3 |
| 2024-01-12 | 23.350 | 23.350 | 23.210 | 23.210 | 23.210 | 3,000 |
| 2024-01-11 | 24.000 | 24.140 | 23.980 | 24.010 | 24.010 | 546 |
| 2024-01-10 | 24.140 | 24.460 | 24.140 | 24.460 | 24.460 | 1,050 |
| 2024-01-09 | 25.000 | 25.000 | 23.930 | 23.930 | 23.930 | 131 |
| 2024-01-08 | 23.550 | 23.950 | 23.550 | 23.950 | 23.950 | 207 |
| 2024-01-05 | 23.140 | 23.150 | 23.140 | 23.150 | 23.150 | 110 |
| 2024-01-04 | 22.650 | 22.650 | 22.340 | 22.640 | 22.640 | 107 |
| 2024-01-03 | 22.970 | 22.970 | 22.650 | 22.650 | 22.650 | 5,883 |
| 2024-01-02 | 23.880 | 23.880 | 23.230 | 23.230 | 23.230 | 103 |
| 2023-12-28 | 24.060 | 24.450 | 24.060 | 24.400 | 24.400 | 1,079 |
| 2023-12-27 | 23.810 | 23.900 | 23.810 | 23.900 | 23.900 | 70 |
| 2023-12-26 | 23.550 | 23.810 | 23.550 | 23.810 | 23.810 | 4 |
| 2023-12-22 | 24.030 | 24.030 | 23.790 | 23.790 | 23.790 | 21 |
| 2023-12-21 | 23.970 | 23.970 | 23.650 | 23.790 | 23.790 | 85,100 |
| 2023-12-20 | 24.190 | 24.190 | 23.950 | 23.950 | 23.950 | 112 |
| 2023-12-19 | 24.400 | 24.400 | 24.340 | 24.340 | 24.340 | 800 |
| 2023-12-18 | 24.460 | 24.510 | 24.330 | 24.510 | 24.510 | 8,184 |
| 2023-12-15 | 24.760 | 24.760 | 24.470 | 24.470 | 24.470 | 1,001 |
| 2023-12-14 | 24.140 | 24.850 | 24.140 | 24.750 | 24.750 | 724 |
| 2023-12-13 | 24.030 | 24.150 | 24.030 | 24.150 | 24.150 | 742 |
| 2023-12-12 | 23.780 | 24.040 | 23.780 | 24.030 | 24.030 | 1,997 |
| 2023-12-11 | 23.540 | 24.130 | 23.470 | 24.130 | 24.130 | 6,921 |
| 2023-12-08 | 23.010 | 23.610 | 23.010 | 23.560 | 23.560 | 8,156 |
| 2023-12-07 | 22.660 | 22.680 | 22.660 | 22.680 | 22.680 | 1,182 |
| 2023-12-06 | 23.260 | 23.340 | 22.760 | 22.760 | 22.760 | 2,021 |
| 2023-12-05 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 2,000 |
| 2023-12-04 | 23.530 | 23.530 | 23.440 | 23.440 | 23.440 | 25 |
| 2023-12-01 | 22.750 | 23.100 | 22.240 | 22.480 | 22.480 | 93,056 |
| 2023-11-30 | 23.000 | 23.260 | 22.580 | 22.880 | 22.880 | 2,538 |
| 2023-11-29 | 21.520 | 21.570 | 21.500 | 21.570 | 21.570 | 810 |
| 2023-11-28 | 20.800 | 20.870 | 20.800 | 20.820 | 20.820 | 340 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.