Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26.670 | 26.670 | 26.280 | 26.400 | 26.400 | 4,442 |
| 2025-02-10 | 26.300 | 27.770 | 26.300 | 26.880 | 26.880 | 2,567 |
| 2025-02-07 | 27.290 | 27.290 | 26.610 | 26.610 | 26.610 | 11,463 |
| 2025-02-06 | 27.400 | 27.420 | 26.670 | 26.670 | 26.670 | 43,420 |
| 2025-02-05 | 27.160 | 27.390 | 26.610 | 27.310 | 27.310 | 11,566 |
| 2025-02-04 | 27.010 | 27.550 | 26.750 | 27.140 | 27.140 | 66,524 |
| 2025-02-03 | 26.110 | 26.840 | 25.900 | 26.420 | 26.420 | 3,227 |
| 2025-01-31 | 26.500 | 27.070 | 26.370 | 26.530 | 26.530 | 2,709 |
| 2025-01-30 | 27.000 | 27.000 | 25.990 | 26.430 | 26.430 | 4,763 |
| 2025-01-29 | 26.850 | 27.760 | 26.730 | 27.760 | 27.760 | 1,674 |
| 2025-01-28 | 26.100 | 27.530 | 26.100 | 27.300 | 27.300 | 5,855 |
| 2025-01-27 | 25.070 | 26.750 | 24.990 | 25.910 | 25.910 | 3,106 |
| 2025-01-24 | 25.800 | 26.200 | 25.460 | 26.200 | 26.200 | 2,955 |
| 2025-01-23 | 26.280 | 26.280 | 25.800 | 25.980 | 25.980 | 1,115 |
| 2025-01-22 | 26.340 | 26.410 | 25.930 | 26.020 | 26.020 | 5,013 |
| 2025-01-21 | 26.310 | 26.610 | 25.960 | 25.960 | 25.960 | 1,388 |
| 2025-01-20 | 26.120 | 27.200 | 25.600 | 26.120 | 26.120 | 342 |
| 2025-01-17 | 25.940 | 26.240 | 25.120 | 25.120 | 25.120 | 4,796 |
| 2025-01-16 | 24.570 | 25.860 | 24.570 | 25.390 | 25.390 | 1,947 |
| 2025-01-15 | 25.520 | 25.600 | 25.020 | 25.080 | 25.080 | 812 |
| 2025-01-14 | 25.600 | 25.700 | 24.520 | 24.520 | 24.520 | 1,600 |
| 2025-01-13 | 24.990 | 24.990 | 24.470 | 24.600 | 24.600 | 1,556 |
| 2025-01-10 | 24.900 | 25.280 | 24.500 | 24.740 | 24.740 | 6,262 |
| 2025-01-09 | 24.740 | 24.740 | 24.000 | 24.000 | 24.000 | 255 |
| 2025-01-08 | 24.410 | 24.780 | 24.400 | 24.600 | 24.600 | 2,195 |
| 2025-01-07 | 25.100 | 25.170 | 24.040 | 24.080 | 24.080 | 3,062 |
| 2025-01-06 | 25.380 | 25.380 | 24.820 | 24.820 | 24.820 | 2,329 |
| 2025-01-03 | 24.500 | 25.190 | 24.460 | 24.770 | 24.770 | 8,634 |
| 2025-01-02 | 24.460 | 24.460 | 24.120 | 24.210 | 24.210 | 1,288 |
| 2024-12-30 | 23.840 | 24.040 | 23.840 | 23.960 | 23.960 | 608 |
| 2024-12-27 | 24.630 | 24.690 | 24.420 | 24.480 | 24.480 | 351 |
| 2024-12-26 | 25.080 | 25.350 | 25.050 | 25.350 | 25.350 | 472 |
| 2024-12-23 | 25.630 | 25.740 | 24.950 | 25.140 | 25.140 | 1,175 |
| 2024-12-20 | 24.270 | 25.310 | 24.270 | 25.020 | 25.020 | 1,107 |
| 2024-12-19 | 25.040 | 25.340 | 24.990 | 25.250 | 25.250 | 1,316 |
| 2024-12-18 | 25.700 | 26.430 | 25.470 | 25.670 | 25.670 | 1,578 |
| 2024-12-17 | 26.400 | 26.610 | 26.160 | 26.160 | 26.160 | 424 |
| 2024-12-16 | 25.530 | 26.400 | 25.400 | 26.400 | 26.400 | 3,333 |
| 2024-12-13 | 25.590 | 25.590 | 25.040 | 25.380 | 25.380 | 921 |
| 2024-12-12 | 25.350 | 25.800 | 25.170 | 25.590 | 25.590 | 2,832 |
| 2024-12-11 | 25.920 | 26.190 | 25.860 | 25.980 | 25.980 | 3,433 |
| 2024-12-10 | 26.900 | 27.150 | 25.590 | 25.590 | 25.590 | 3,548 |
| 2024-12-09 | 27.910 | 28.010 | 27.450 | 27.450 | 27.450 | 496 |
| 2024-12-06 | 27.480 | 28.050 | 27.480 | 27.910 | 27.910 | 11,223 |
| 2024-12-05 | 28.080 | 28.080 | 27.480 | 27.480 | 27.480 | 629 |
| 2024-12-04 | 27.390 | 28.150 | 27.180 | 28.150 | 28.150 | 8,668 |
| 2024-12-03 | 26.190 | 26.720 | 26.190 | 26.720 | 26.720 | 3,458 |
| 2024-12-02 | 26.550 | 26.880 | 25.890 | 26.260 | 26.260 | 7,992 |
| 2024-11-29 | 26.370 | 26.820 | 25.920 | 26.300 | 26.300 | 2,297 |
| 2024-11-28 | 25.100 | 27.500 | 25.100 | 26.370 | 26.370 | 43 |
| 2024-11-27 | 25.000 | 25.700 | 25.000 | 25.620 | 25.620 | 1,039 |
| 2024-11-26 | 24.630 | 25.500 | 24.630 | 24.780 | 24.780 | 8,425 |
| 2024-11-25 | 25.220 | 25.640 | 24.840 | 25.140 | 25.140 | 12,015 |
| 2024-11-22 | 25.000 | 25.560 | 24.160 | 24.160 | 24.160 | 17,890 |
| 2024-11-21 | 23.120 | 25.380 | 23.120 | 24.960 | 24.960 | 18,287 |
| 2024-11-19 | 18.600 | 18.720 | 18.340 | 18.660 | 18.660 | 4,993 |
| 2024-11-18 | 18.180 | 18.420 | 18.050 | 18.420 | 18.420 | 871 |
| 2024-11-14 | 18.560 | 19.300 | 18.560 | 18.800 | 18.800 | 55 |
| 2024-11-13 | 18.040 | 19.480 | 18.040 | 18.940 | 18.940 | 3,205 |
| 2024-11-12 | 17.700 | 18.120 | 17.700 | 18.060 | 18.060 | 6,057 |
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.