Snowflake Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.500	18.110	17.500	18.110	18.110	91,056
2026-04-24	18.340	18.340	16.890	17.500	17.500	126,307
2026-04-23	19.410	19.410	17.650	18.380	18.380	26,072
2026-04-22	19.180	19.410	18.830	19.400	19.400	161,399
2026-04-20	18.140	19.410	17.770	19.410	19.410	29,827
2026-04-17	18.240	18.240	17.960	17.960	17.960	16,201
2026-04-16	18.270	18.720	17.450	17.450	17.450	8,775
2026-04-15	17.160	18.070	17.120	18.070	18.070	29,255
2026-04-14	16.820	17.180	16.650	16.880	16.880	42,005
2026-04-13	15.820	16.620	15.390	16.580	16.580	280,120
2026-04-10	16.820	16.820	14.880	15.660	15.660	82,652
2026-04-09	18.580	18.580	16.650	16.650	16.650	133,533
2026-04-08	19.450	19.450	19.000	19.120	19.120	2,816
2026-04-07	19.390	19.470	18.780	19.260	19.260	5,443
2026-04-06	19.370	19.370	19.050	19.190	19.190	2,076
2026-04-02	19.460	20.060	19.230	19.580	19.580	8,761
2026-04-01	19.260	20.030	19.250	19.780	19.780	4,958
2026-03-31	20.000	20.000	19.210	19.420	19.420	6,643
2026-03-30	20.420	20.910	20.100	20.230	20.230	2,635
2026-03-27	20.000	20.110	19.800	20.020	20.020	12,556
2026-03-26	21.330	21.330	21.220	21.330	21.330	360
2026-03-25	21.460	21.460	20.690	20.830	20.830	62,277
2026-03-24	23.110	23.110	21.320	21.320	21.320	49,867
2026-03-23	21.760	23.180	21.760	22.880	22.880	4,973
2026-03-20	22.530	22.530	22.210	22.210	22.210	1,445
2026-03-19	22.220	22.950	22.220	22.940	22.940	1,108
2026-03-18	23.060	23.190	22.620	22.670	22.670	692
2026-03-17	23.010	23.010	22.580	22.800	22.800	5,669
2026-03-16	23.550	23.550	22.420	22.420	22.420	52,746
2026-03-13	23.150	23.640	23.150	23.610	23.610	59,690
2026-03-12	23.610	23.840	23.080	23.340	23.340	15,652
2026-03-11	23.070	23.150	23.050	23.150	23.150	4,510
2026-03-10	22.740	22.790	22.190	22.190	22.190	6,695
2026-03-09	23.260	23.580	23.130	23.470	23.470	28,299
2026-03-06	23.540	23.850	23.090	23.580	23.580	2,704
2026-03-05	22.040	23.530	22.040	23.300	23.300	15,760
2026-03-04	22.050	22.050	22.000	22.000	22.000	1,411
2026-03-03	21.590	22.310	21.430	21.460	21.460	27,174
2026-03-02	21.500	22.100	21.230	22.080	22.080	57,673
2026-02-27	21.630	21.980	21.080	21.980	21.980	1,089,059
2026-02-26	22.020	23.600	21.820	22.300	22.300	93,452
2026-02-25	21.010	21.840	21.010	21.780	21.780	24,700
2026-02-24	20.470	20.900	20.060	20.720	20.720	5,208
2026-02-23	22.180	22.320	20.030	20.160	20.160	11,807
2026-02-20	23.440	23.610	22.010	22.010	22.010	919
2026-02-19	23.100	24.230	23.100	24.230	24.230	1,484
2026-02-18	23.150	23.360	23.050	23.070	23.070	1,203
2026-02-13	22.630	24.260	22.630	23.740	23.740	21,932
2026-02-12	23.200	23.280	22.260	22.400	22.400	19,294
2026-02-11	24.270	24.380	22.520	23.260	23.260	4,389
2026-02-10	24.000	24.000	23.360	23.780	23.780	14,306
2026-02-09	22.100	22.900	21.950	22.680	22.680	5,055
2026-02-06	21.000	22.180	21.000	22.180	22.180	7,761
2026-02-05	21.600	21.600	20.660	20.750	20.750	862
2026-02-04	21.810	21.810	21.160	21.660	21.660	1,922
2026-02-03	24.240	24.240	22.290	22.370	22.370	1,462
2026-02-02	25.500	27.050	25.230	25.230	25.230	8,236
2026-01-30	26.060	26.100	25.070	25.070	25.070	1,835
2026-01-29	26.950	26.950	25.520	25.910	25.910	4,111
2026-01-28	28.240	28.810	28.010	28.180	28.180	435

← NewerPage 3 of 20 · 1,183 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.