Snowflake Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	27.920	27.990	27.550	27.570	27.570	13,334
2026-01-26	27.520	28.200	27.520	28.040	28.040	768
2026-01-23	27.780	27.780	27.710	27.710	27.710	559
2026-01-22	27.250	27.840	27.250	27.810	27.810	937
2026-01-21	27.770	28.100	27.390	27.390	27.390	2,040
2026-01-20	27.570	27.650	27.540	27.650	27.650	4,637
2026-01-19	28.450	28.480	27.500	27.500	27.500	1,010
2026-01-16	27.930	29.080	27.930	28.180	28.180	4,533
2026-01-15	27.820	27.850	27.760	27.820	27.820	442
2026-01-14	27.430	28.100	27.210	27.210	27.210	4,010
2026-01-13	29.820	29.820	27.850	27.990	27.990	1,189
2026-01-12	29.100	29.690	29.050	29.520	29.520	1,379
2026-01-09	29.760	29.760	29.420	29.420	29.420	1,085
2026-01-08	30.730	31.560	29.760	29.760	29.760	1,255
2026-01-07	31.410	31.640	30.730	30.730	30.730	2,366
2026-01-06	30.960	31.400	30.710	30.710	30.710	9,880
2026-01-05	30.000	30.700	29.700	30.420	30.420	1,440
2026-01-02	30.300	30.300	29.200	29.700	29.700	3,506
2025-12-30	30.560	30.690	30.420	30.420	30.420	1,751
2025-12-29	30.690	31.120	30.690	31.060	31.060	565
2025-12-26	30.550	31.320	30.550	31.320	31.320	5,906
2025-12-23	31.800	31.800	30.510	31.180	31.180	2,027
2025-12-22	31.020	31.650	31.020	31.450	31.450	3,279
2025-12-19	30.200	30.800	30.200	30.800	30.800	288
2025-12-18	30.400	30.800	30.090	30.090	30.090	1,955
2025-12-17	30.310	31.270	30.040	31.270	31.270	7,927
2025-12-16	29.050	30.160	29.000	30.030	30.030	4,159
2025-12-15	29.340	29.340	29.140	29.140	29.140	1,319
2025-12-12	29.640	29.640	29.270	29.560	29.560	1,425
2025-12-11	29.240	29.940	29.100	29.770	29.770	9,050
2025-12-10	30.380	30.440	29.620	29.700	29.700	5,336
2025-12-09	30.490	30.670	29.980	30.670	30.670	672
2025-12-08	31.640	31.640	30.380	30.380	30.380	7,247
2025-12-05	31.030	31.520	30.430	31.320	31.320	15,356
2025-12-04	32.240	32.280	31.090	31.600	31.600	25,541
2025-12-03	34.670	35.610	34.570	35.340	35.340	1,725
2025-12-02	34.950	35.120	34.570	34.710	34.710	199
2025-12-01	32.960	33.800	32.960	33.640	33.640	3,773
2025-11-28	33.450	33.870	33.300	33.640	33.640	2,430
2025-11-27	33.300	33.300	33.300	33.300	33.300	0
2025-11-26	33.720	33.970	33.300	33.300	33.300	527
2025-11-25	31.840	33.720	31.840	33.720	33.720	1,133
2025-11-24	32.500	32.800	32.380	32.490	32.490	9,226
2025-11-21	32.240	32.240	31.120	32.030	32.030	12,434
2025-11-19	34.030	34.140	33.640	34.080	34.080	8,901
2025-11-18	33.130	34.090	33.130	33.850	33.850	4,458
2025-11-17	34.050	34.560	33.360	33.450	33.450	21,866
2025-11-14	33.000	34.350	33.000	34.350	34.350	13,663
2025-11-13	34.990	34.990	33.760	34.180	34.180	1,013
2025-11-12	36.230	36.240	35.370	35.650	35.650	3,565
2025-11-11	36.090	36.090	35.050	35.870	35.870	856
2025-11-10	35.860	36.110	35.610	35.730	35.730	609
2025-11-07	34.800	35.360	34.400	35.040	35.040	2,794
2025-11-06	35.750	36.600	35.250	35.250	35.250	7,412
2025-11-05	35.660	36.030	35.370	35.750	35.750	2,586
2025-11-04	36.440	37.200	35.540	35.660	35.660	2,642
2025-11-03	37.040	37.520	37.040	37.080	37.080	4,416
2025-10-31	37.240	37.240	35.860	36.840	36.840	788
2025-10-30	35.430	36.600	35.430	36.600	36.600	4,138
2025-10-29	35.600	36.290	35.600	36.160	36.160	943

← NewerPage 4 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.