Snowflake Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	18.690	19.000	18.690	19.000	19.000	1,918
2023-08-18	18.050	18.310	17.800	18.260	18.260	6,339
2023-08-17	18.440	18.440	18.250	18.250	18.250	221
2023-08-16	18.730	18.730	18.730	18.730	18.730	2
2023-08-15	18.670	18.900	18.670	18.820	18.820	616
2023-08-14	18.890	18.990	18.640	18.990	18.990	1,653
2023-08-11	18.730	18.730	18.640	18.640	18.640	31
2023-08-10	19.050	19.140	18.800	18.960	18.960	175
2023-08-09	18.890	19.050	18.890	19.050	19.050	2
2023-08-08	19.680	19.680	19.040	19.040	19.040	406
2023-08-07	20.290	20.400	20.230	20.400	20.400	593
2023-08-04	20.700	20.840	20.270	20.270	20.270	1,181
2023-08-03	20.030	20.030	19.610	19.610	19.610	54
2023-08-02	20.350	20.350	20.030	20.030	20.030	201
2023-08-01	21.160	21.180	21.070	21.180	21.180	2,690
2023-07-31	21.200	21.400	21.000	21.000	21.000	106
2023-07-28	20.290	20.730	20.160	20.660	20.660	2,291
2023-07-27	20.450	20.670	20.010	20.010	20.010	2,122
2023-07-26	20.360	20.450	20.090	20.150	20.150	457
2023-07-25	21.320	21.570	21.320	21.570	21.570	396
2023-07-24	22.150	22.150	22.150	22.150	22.150	1
2023-07-20	22.300	22.300	22.300	22.300	22.300	40
2023-07-19	23.140	23.140	22.300	22.300	22.300	605
2023-07-18	22.290	22.300	22.260	22.300	22.300	159
2023-07-17	21.850	22.250	21.850	22.200	22.200	86
2023-07-14	22.150	22.150	22.100	22.130	22.130	201
2023-07-13	21.080	21.850	21.080	21.850	21.850	1,392
2023-07-12	21.070	21.150	20.710	20.710	20.710	449
2023-07-11	20.820	21.070	20.820	21.070	21.070	114
2023-07-10	20.280	20.530	19.880	20.530	20.530	371
2023-07-07	21.260	21.260	21.260	21.260	21.260	1,040
2023-07-06	20.690	20.690	20.690	20.690	20.690	410
2023-07-05	20.880	20.880	20.800	20.870	20.870	30
2023-07-03	21.030	21.320	21.030	21.030	21.030	110
2023-06-30	21.620	21.620	21.490	21.500	21.500	103
2023-06-29	22.160	22.320	21.830	21.880	21.880	618
2023-06-28	21.960	23.200	21.960	22.160	22.160	15,410
2023-06-27	21.190	21.190	20.810	20.850	20.850	471
2023-06-26	21.490	21.490	21.350	21.350	21.350	11,412
2023-06-23	21.650	21.650	21.430	21.430	21.430	101
2023-06-22	20.770	21.350	20.770	21.350	21.350	6,585
2023-06-21	21.060	21.060	20.900	20.940	20.940	33
2023-06-20	21.200	21.460	21.200	21.330	21.330	2,603
2023-06-19	22.590	22.600	22.590	22.600	22.600	101
2023-06-16	23.300	23.300	22.500	22.500	22.500	1,603
2023-06-15	21.990	22.990	21.990	22.900	22.900	297
2023-06-13	20.800	20.800	20.690	20.800	20.800	9,926
2023-06-12	20.780	20.780	20.740	20.740	20.740	505
2023-06-09	20.920	20.920	20.780	20.780	20.780	4,349
2023-06-07	22.380	22.380	21.420	21.420	21.420	1,240
2023-06-06	22.500	22.500	22.500	22.500	22.500	5,004
2023-06-02	21.150	22.500	21.150	21.950	21.950	11,709
2023-06-01	21.270	21.270	21.150	21.150	21.150	6,490
2023-05-31	20.000	21.360	20.000	20.830	20.830	25,851
2023-05-30	19.400	20.080	19.400	20.040	20.040	10,532
2023-05-26	18.660	18.880	18.300	18.690	18.690	16,597
2023-05-25	18.720	18.720	18.280	18.660	18.660	28
2023-05-24	21.770	21.980	21.760	21.980	21.980	66,590
2023-05-23	22.580	22.580	22.580	22.580	22.580	6
2023-05-22	22.030	22.430	22.030	22.420	22.420	453

← NewerPage 14 of 20 · 1,181 trading daysOlder →

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.