Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 268.00 | 277.31 | 260.48 | 265.00 | 265.00 | 5,279 |
| 2026-07-22 | 272.50 | 272.99 | 260.00 | 264.00 | 264.00 | 24,261 |
| 2026-07-21 | 273.50 | 279.81 | 268.00 | 273.50 | 273.50 | 4,639 |
| 2026-07-20 | 269.00 | 277.12 | 265.00 | 275.50 | 275.50 | 4,604 |
| 2026-07-17 | 264.00 | 274.04 | 258.95 | 271.50 | 271.50 | 6,914 |
| 2026-07-16 | 271.50 | 275.19 | 262.78 | 270.50 | 270.50 | 14,129 |
| 2026-07-15 | 276.50 | 279.68 | 266.34 | 276.50 | 276.50 | 3,458 |
| 2026-07-14 | 266.00 | 278.80 | 252.06 | 270.50 | 270.50 | 12,936 |
| 2026-07-13 | 263.00 | 274.00 | 258.00 | 270.50 | 270.50 | 11,880 |
| 2026-07-10 | 267.00 | 275.00 | 258.86 | 266.00 | 266.00 | 4,602 |
| 2026-07-09 | 261.00 | 266.10 | 254.31 | 260.00 | 260.00 | 2,087 |
| 2026-07-08 | 262.00 | 266.04 | 250.39 | 262.00 | 262.00 | 3,765 |
| 2026-07-07 | 263.00 | 270.99 | 260.50 | 270.50 | 270.50 | 5,230 |
| 2026-07-06 | 258.50 | 266.36 | 250.32 | 260.00 | 260.00 | 6,271 |
| 2026-07-03 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0 |
| 2026-07-02 | 261.00 | 265.00 | 253.26 | 261.00 | 261.00 | 6,834 |
| 2026-07-01 | 254.50 | 263.18 | 253.28 | 261.00 | 261.00 | 5,524 |
| 2026-06-30 | 250.50 | 254.46 | 244.60 | 250.50 | 250.50 | 4,115 |
| 2026-06-29 | 250.50 | 256.00 | 247.05 | 250.50 | 250.50 | 8,404 |
| 2026-06-26 | 226.00 | 240.32 | 221.20 | 232.50 | 232.50 | 7,260 |
| 2026-06-25 | 224.00 | 229.65 | 217.02 | 228.00 | 228.00 | 6,776 |
| 2026-06-24 | 229.00 | 234.20 | 226.13 | 229.00 | 229.00 | 4,835 |
| 2026-06-23 | 224.00 | 233.61 | 220.77 | 228.00 | 228.00 | 5,878 |
| 2026-06-22 | 232.50 | 241.98 | 226.72 | 231.50 | 231.50 | 5,398 |
| 2026-06-19 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 0 |
| 2026-06-18 | 234.50 | 237.47 | 219.23 | 227.00 | 227.00 | 20,461 |
| 2026-06-17 | 238.50 | 241.00 | 230.57 | 237.50 | 237.50 | 3,949 |
| 2026-06-16 | 242.00 | 246.98 | 234.53 | 241.00 | 241.00 | 12,122 |
| 2026-06-15 | 237.50 | 244.80 | 230.00 | 244.00 | 244.00 | 50,693 |
| 2026-06-12 | 241.00 | 243.89 | 234.04 | 241.00 | 241.00 | 6,578 |
| 2026-06-11 | 251.50 | 251.50 | 232.72 | 251.50 | 251.50 | 9,212 |
| 2026-06-10 | 251.50 | 251.50 | 232.59 | 251.50 | 251.50 | 18,033 |
| 2026-06-09 | 251.50 | 251.50 | 229.46 | 251.50 | 251.50 | 16,970 |
| 2026-06-08 | 251.50 | 251.50 | 235.32 | 251.50 | 251.50 | 12,249 |
| 2026-06-05 | 240.00 | 248.00 | 235.00 | 237.60 | 237.60 | 26,577 |
| 2026-06-04 | 234.97 | 253.06 | 234.97 | 248.62 | 248.62 | 23,549 |
| 2026-06-03 | 251.50 | 266.00 | 244.40 | 251.50 | 251.50 | 29,403 |
| 2026-06-02 | 275.33 | 277.50 | 254.85 | 263.35 | 263.35 | 31,649 |
| 2026-06-01 | 255.60 | 282.00 | 255.49 | 280.00 | 280.00 | 31,891 |
| 2026-05-29 | 243.17 | 255.25 | 238.50 | 251.25 | 251.25 | 37,149 |
| 2026-05-28 | 240.60 | 244.73 | 229.52 | 243.88 | 243.88 | 138,876 |
| 2026-05-27 | 176.40 | 178.94 | 173.01 | 176.40 | 176.40 | 15,781 |
| 2026-05-26 | 173.40 | 181.26 | 172.40 | 178.98 | 178.98 | 23,078 |
| 2026-05-22 | 167.70 | 173.57 | 165.80 | 171.64 | 171.64 | 19,991 |
| 2026-05-21 | 166.10 | 168.25 | 161.00 | 165.43 | 165.43 | 12,474 |
| 2026-05-20 | 168.80 | 170.50 | 163.00 | 164.55 | 164.55 | 14,724 |
| 2026-05-19 | 165.00 | 177.00 | 163.61 | 170.01 | 170.01 | 34,101 |
| 2026-05-18 | 158.90 | 165.27 | 155.00 | 164.62 | 164.62 | 20,761 |
| 2026-05-15 | 149.60 | 160.00 | 148.29 | 158.93 | 158.93 | 12,784 |
| 2026-05-14 | 153.00 | 153.99 | 146.97 | 150.82 | 150.82 | 14,413 |
| 2026-05-13 | 152.60 | 154.84 | 146.12 | 152.89 | 152.89 | 15,647 |
| 2026-05-12 | 150.90 | 154.00 | 149.65 | 150.44 | 150.44 | 7,222 |
| 2026-05-11 | 152.60 | 154.99 | 148.65 | 148.67 | 148.67 | 7,515 |
| 2026-05-08 | 153.60 | 154.80 | 144.49 | 151.63 | 151.63 | 16,775 |
| 2026-05-07 | 139.70 | 157.00 | 139.00 | 154.18 | 154.18 | 17,140 |
| 2026-05-06 | 141.60 | 144.00 | 136.09 | 138.95 | 138.95 | 11,219 |
| 2026-05-05 | 144.80 | 147.01 | 139.36 | 141.66 | 141.66 | 11,705 |
| 2026-05-01 | 138.90 | 144.70 | 138.50 | 138.70 | 138.70 | 13,439 |
| 2026-04-30 | 140.40 | 142.00 | 133.00 | 136.00 | 136.00 | 9,733 |
| 2026-04-29 | 142.70 | 146.00 | 138.83 | 140.24 | 140.24 | 3,943 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.