Snowflake Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	19.810	20.760	19.660	20.760	20.760	21
2022-10-11	20.200	20.200	19.330	20.190	20.190	23,806
2022-10-10	22.920	22.920	20.590	20.590	20.590	135
2022-10-07	22.760	22.920	22.760	22.920	22.920	13
2022-10-06	24.640	24.640	24.640	24.640	24.640	20
2022-10-05	23.830	23.830	23.830	23.830	23.830	3
2022-10-04	23.620	23.720	23.410	23.720	23.720	273
2022-10-03	22.600	22.600	21.400	21.740	21.740	5,064
2022-09-30	23.660	23.660	23.660	23.660	23.660	1
2022-09-29	22.710	23.050	22.570	23.050	23.050	3
2022-09-28	23.090	23.280	22.950	23.280	23.280	6,667
2022-09-27	23.030	23.030	23.030	23.030	23.030	25
2022-09-26	22.300	22.430	22.300	22.430	22.430	7,398
2022-09-23	22.040	22.530	22.040	22.530	22.530	161
2022-09-22	22.550	22.550	22.180	22.180	22.180	221
2022-09-21	23.500	23.500	23.500	23.500	23.500	20
2022-09-19	24.260	24.260	23.970	23.970	23.970	9
2022-09-16	24.350	24.350	24.180	24.180	24.180	1,717
2022-09-15	26.260	26.260	26.260	26.260	26.260	6,501
2022-09-14	24.570	25.100	24.570	24.930	24.930	6,481
2022-09-13	24.610	24.610	24.610	24.610	24.610	9
2022-09-12	24.740	24.740	24.610	24.610	24.610	16,433
2022-09-09	24.020	24.300	23.990	24.300	24.300	15,442
2022-09-08	23.790	23.790	23.370	23.440	23.440	150
2022-09-06	22.410	22.680	22.290	22.350	22.350	29,684
2022-09-02	23.020	23.020	21.920	21.920	21.920	195,725
2022-09-01	20.340	22.440	20.340	22.440	22.440	440
2022-08-31	23.650	23.650	23.650	23.650	23.650	6
2022-08-30	23.740	23.740	23.650	23.650	23.650	1,187
2022-08-29	24.050	24.300	24.050	24.300	24.300	687
2022-08-26	24.740	25.750	24.740	24.810	24.810	1,469
2022-08-25	23.900	25.060	23.900	25.060	25.060	5,411
2022-08-24	20.330	20.330	20.330	20.330	20.330	2
2022-08-23	19.750	19.750	19.610	19.610	19.610	805
2022-08-22	19.700	19.700	19.290	19.580	19.580	209
2022-08-19	20.800	20.800	20.800	20.800	20.800	350
2022-08-18	21.000	21.040	20.780	21.040	21.040	64
2022-08-17	21.340	21.520	21.340	21.520	21.520	6
2022-08-16	21.680	21.680	20.480	21.340	21.340	495
2022-08-15	21.600	21.680	21.600	21.680	21.680	504
2022-08-12	21.390	21.390	21.200	21.350	21.350	5,480
2022-08-11	22.700	22.700	21.760	21.760	21.760	11
2022-08-10	21.500	22.250	21.500	22.130	22.130	1,859
2022-08-09	21.400	21.400	20.600	20.600	20.600	238
2022-08-08	22.160	22.160	22.160	22.160	22.160	10
2022-08-05	21.460	21.460	21.100	21.100	21.100	430
2022-08-03	21.130	21.550	21.080	21.550	21.550	7,382
2022-08-02	19.310	19.310	19.310	19.310	19.310	120
2022-07-29	19.030	19.180	18.960	19.180	19.180	414
2022-07-28	18.490	18.510	18.400	18.400	18.400	5,390
2022-07-27	18.150	18.150	18.110	18.110	18.110	1,015
2022-07-26	18.000	18.000	17.390	17.470	17.470	91,533
2022-07-22	20.750	20.860	20.750	20.750	20.750	113
2022-07-21	21.630	21.700	21.630	21.700	21.700	3,050
2022-07-20	21.060	21.450	20.960	21.450	21.450	766
2022-07-19	19.730	19.970	19.510	19.950	19.950	105,180
2022-07-18	20.160	20.160	19.730	19.730	19.730	5,925
2022-07-14	20.220	20.220	19.780	19.920	19.920	3,280
2022-07-13	19.140	20.320	19.140	20.220	20.220	104,753
2022-07-12	20.100	20.100	19.900	19.900	19.900	821

← NewerPage 17 of 20 · 1,185 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.