Snowflake Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	25.420	25.420	24.700	24.700	24.700	58
2022-04-11	25.000	25.260	25.000	25.030	25.030	115
2022-04-08	25.330	25.330	25.170	25.170	25.170	10
2022-04-07	25.450	25.600	24.450	25.330	25.330	584
2022-04-06	25.800	25.800	24.460	24.700	24.700	671
2022-04-05	27.720	27.720	27.720	27.720	27.720	1
2022-04-04	27.700	27.740	27.700	27.740	27.740	1,108
2022-04-01	27.650	28.240	27.610	27.620	27.620	1,024
2022-03-31	27.650	27.650	27.650	27.650	27.650	170
2022-03-24	25.890	26.820	25.790	26.820	26.820	480
2022-03-23	26.930	26.930	26.930	26.930	26.930	1,448
2022-03-22	26.400	27.720	26.400	27.720	27.720	96
2022-03-21	26.880	26.880	26.880	26.880	26.880	10
2022-03-18	27.150	28.150	27.150	27.820	27.820	470
2022-03-17	25.360	26.250	25.360	26.250	26.250	570
2022-03-16	22.960	22.960	22.960	22.960	22.960	11
2022-03-15	21.990	21.990	21.420	21.480	21.480	91
2022-03-14	22.300	23.000	21.990	21.990	21.990	904
2022-03-11	25.230	25.230	23.180	23.180	23.180	5,836
2022-03-09	25.000	25.970	25.000	25.970	25.970	649
2022-03-08	24.730	24.740	24.400	24.550	24.550	70
2022-03-07	27.890	27.890	25.350	25.350	25.350	7,069
2022-03-04	27.320	27.900	27.320	27.900	27.900	23
2022-03-03	33.600	33.600	26.940	27.320	27.320	1,988
2022-03-02	34.000	34.000	33.610	33.610	33.610	460
2022-02-25	34.800	34.800	34.530	34.530	34.530	534
2022-02-24	30.120	32.910	30.120	32.510	32.510	835
2022-02-23	33.630	33.630	31.810	31.810	31.810	2
2022-02-18	35.560	35.560	35.560	35.560	35.560	20
2022-02-17	37.110	37.110	37.110	37.110	37.110	10
2022-02-11	41.680	41.680	38.300	38.300	38.300	2,081
2022-02-10	41.520	41.520	41.520	41.520	41.520	20
2022-02-09	40.560	40.560	39.680	39.840	39.840	480
2022-02-07	38.370	40.100	38.330	38.710	38.710	312
2022-02-04	35.850	37.520	35.850	37.050	37.050	196
2022-02-03	34.720	34.720	34.230	34.240	34.240	4,203
2022-02-02	35.590	35.590	35.240	35.240	35.240	29
2022-02-01	37.000	37.320	36.390	37.320	37.320	3,263
2022-01-28	33.230	33.590	33.230	33.590	33.590	550
2022-01-27	34.450	34.450	32.740	32.960	32.960	525
2022-01-26	37.140	37.140	34.650	34.650	34.650	124
2022-01-25	35.840	36.990	35.500	36.990	36.990	176
2022-01-24	35.460	37.020	34.900	36.990	36.990	854
2022-01-21	37.520	38.160	37.520	37.620	37.620	48
2022-01-20	39.120	39.850	39.120	39.130	39.130	57
2022-01-19	39.940	39.940	39.940	39.940	39.940	35
2022-01-18	41.020	41.020	40.690	40.690	40.690	6
2022-01-17	40.540	40.540	40.540	40.540	40.540	14
2022-01-14	40.480	40.480	39.920	39.920	39.920	237
2022-01-11	41.850	42.210	41.850	42.210	42.210	13
2022-01-10	39.760	40.480	39.750	40.480	40.480	319
2022-01-07	42.070	42.070	42.070	42.070	42.070	25
2022-01-06	42.070	42.070	42.070	42.070	42.070	1
2022-01-05	43.650	43.650	42.030	42.030	42.030	3
2022-01-04	46.980	46.980	42.930	44.250	44.250	446
2022-01-03	48.210	48.210	46.140	46.140	46.140	39
2021-12-30	48.450	48.500	48.450	48.500	48.500	375
2021-12-29	48.500	48.500	48.500	48.500	48.500	100
2021-12-28	49.000	49.000	48.840	48.840	48.840	150
2021-12-27	50.270	50.660	49.800	50.140	50.140	152

← NewerPage 19 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.