Snowflake Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	21.000	21.000	20.600	20.980	20.980	1,447
2022-07-08	21.270	21.270	20.990	20.990	20.990	1,681
2022-07-07	21.040	21.060	21.040	21.060	21.060	102
2022-07-06	21.930	21.930	20.950	21.060	21.060	4,165
2022-07-05	20.540	20.820	20.540	20.800	20.800	189,477
2022-07-01	18.840	19.500	18.840	19.350	19.350	9,030
2022-06-30	17.880	18.200	17.880	18.200	18.200	8,219
2022-06-29	18.680	18.680	18.350	18.500	18.500	290,201
2022-06-28	19.840	19.840	19.100	19.100	19.100	8,577
2022-06-27	19.920	19.920	19.400	19.400	19.400	3,091
2022-06-24	19.000	19.890	19.000	19.750	19.750	8,072
2022-06-23	17.470	18.800	17.470	18.800	18.800	96,564
2022-06-22	16.530	16.600	16.530	16.600	16.600	302
2022-06-21	15.920	15.920	15.920	15.920	15.920	300
2022-06-20	15.750	15.750	15.750	15.750	15.750	3
2022-06-17	15.470	15.470	15.310	15.360	15.360	50
2022-06-15	15.470	15.470	15.470	15.470	15.470	21
2022-06-14	14.610	14.610	14.430	14.430	14.430	339
2022-06-13	14.990	14.990	14.460	14.570	14.570	1,247
2022-06-10	15.190	15.190	15.190	15.190	15.190	1,210
2022-06-09	16.660	16.660	16.520	16.550	16.550	11
2022-06-08	16.290	16.660	16.250	16.660	16.660	114,202
2022-06-07	15.530	16.050	15.530	16.050	16.050	1,970
2022-06-06	15.990	15.990	15.620	15.620	15.620	134
2022-06-03	16.420	16.420	15.550	15.550	15.550	41
2022-06-02	15.600	16.790	15.600	16.620	16.620	313
2022-06-01	16.000	16.000	15.060	15.060	15.060	85,013
2022-05-31	15.270	15.270	15.030	15.200	15.200	895
2022-05-30	15.320	15.320	15.320	15.320	15.320	11
2022-05-27	15.330	15.330	14.800	15.320	15.320	1,951
2022-05-26	14.500	17.040	14.100	15.330	15.330	4,792
2022-05-25	16.050	16.100	15.800	16.100	16.100	1,128
2022-05-24	16.580	16.580	15.250	15.720	15.720	60
2022-05-23	17.100	17.100	16.440	16.580	16.580	3,825
2022-05-20	17.680	17.800	16.510	17.130	17.130	9,441
2022-05-19	17.800	18.460	17.800	18.460	18.460	165
2022-05-18	17.800	17.800	16.830	16.830	16.830	10
2022-05-17	18.910	18.910	17.310	17.940	17.940	34,349
2022-05-16	19.720	19.720	19.720	19.720	19.720	100
2022-05-13	20.100	20.100	19.480	19.620	19.620	116
2022-05-12	16.620	16.620	16.620	16.620	16.620	80
2022-05-11	18.050	18.050	17.210	17.210	17.210	3,050
2022-05-10	17.810	18.400	17.810	18.370	18.370	98,111
2022-05-09	18.730	18.770	18.730	18.770	18.770	58
2022-05-06	20.700	20.710	19.720	19.720	19.720	1,405
2022-05-05	21.140	21.140	20.710	20.730	20.730	504,825
2022-05-04	21.280	22.950	21.280	22.950	22.950	2,438
2022-05-03	21.930	21.930	21.930	21.930	21.930	5,530
2022-05-02	21.800	21.800	21.490	21.550	21.550	2,252
2022-04-29	21.510	21.510	21.510	21.510	21.510	203,030
2022-04-28	22.600	22.600	22.600	22.600	22.600	4
2022-04-27	23.240	23.240	22.000	22.000	22.000	213
2022-04-26	22.900	22.900	22.900	22.900	22.900	1
2022-04-25	21.520	23.050	21.520	22.750	22.750	245
2022-04-22	21.280	21.280	20.730	20.950	20.950	246
2022-04-20	21.880	21.880	21.660	21.660	21.660	120
2022-04-19	22.380	22.500	22.380	22.500	22.500	210
2022-04-18	23.400	23.400	22.380	22.380	22.380	80
2022-04-14	25.320	25.320	23.530	23.630	23.630	2,064
2022-04-13	25.130	25.130	25.130	25.130	25.130	5

← NewerPage 18 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.