Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 143.30 | 146.50 | 141.53 | 142.81 | 142.81 | 5,571 |
| 2026-04-27 | 140.20 | 145.95 | 138.90 | 145.95 | 145.95 | 7,265 |
| 2026-04-24 | 149.00 | 149.42 | 134.40 | 140.45 | 140.45 | 19,866 |
| 2026-04-23 | 151.50 | 151.90 | 141.02 | 144.36 | 144.36 | 11,880 |
| 2026-04-22 | 153.20 | 156.86 | 151.00 | 154.27 | 154.27 | 8,037 |
| 2026-04-21 | 151.30 | 155.55 | 149.94 | 151.52 | 151.52 | 7,666 |
| 2026-04-20 | 141.60 | 151.80 | 140.52 | 150.95 | 150.95 | 10,395 |
| 2026-04-17 | 144.00 | 147.85 | 142.00 | 145.54 | 145.54 | 10,576 |
| 2026-04-16 | 147.00 | 151.50 | 143.51 | 144.38 | 144.38 | 14,253 |
| 2026-04-15 | 137.00 | 144.08 | 135.00 | 143.98 | 143.98 | 18,348 |
| 2026-04-14 | 134.47 | 140.00 | 133.85 | 134.05 | 134.05 | 14,429 |
| 2026-04-13 | 121.50 | 132.30 | 118.00 | 132.22 | 132.22 | 24,342 |
| 2026-04-10 | 132.81 | 134.70 | 118.75 | 118.78 | 118.78 | 35,636 |
| 2026-04-09 | 149.60 | 150.90 | 133.70 | 133.83 | 133.83 | 18,752 |
| 2026-04-08 | 154.40 | 157.47 | 151.00 | 151.29 | 151.29 | 4,749 |
| 2026-04-07 | 149.10 | 150.99 | 145.46 | 148.00 | 148.00 | 5,476 |
| 2026-04-02 | 150.60 | 155.26 | 147.70 | 151.91 | 151.91 | 10,707 |
| 2026-04-01 | 151.76 | 155.82 | 148.57 | 154.60 | 154.60 | 8,974 |
| 2026-03-31 | 155.46 | 158.00 | 145.00 | 151.99 | 151.99 | 9,690 |
| 2026-03-30 | 151.00 | 159.38 | 151.00 | 154.63 | 154.63 | 2,980 |
| 2026-03-27 | 163.03 | 163.80 | 150.67 | 151.90 | 151.90 | 11,022 |
| 2026-03-26 | 159.32 | 166.25 | 158.41 | 162.53 | 162.53 | 4,639 |
| 2026-03-25 | 163.57 | 166.55 | 158.25 | 159.42 | 159.42 | 4,510 |
| 2026-03-24 | 173.18 | 174.69 | 162.11 | 162.54 | 162.54 | 10,623 |
| 2026-03-23 | 166.77 | 176.80 | 163.50 | 175.31 | 175.31 | 2,381 |
| 2026-03-20 | 175.55 | 176.71 | 167.13 | 167.46 | 167.46 | 2,951 |
| 2026-03-19 | 173.20 | 176.71 | 170.10 | 173.20 | 173.20 | 1,597 |
| 2026-03-18 | 176.00 | 177.83 | 173.00 | 174.42 | 174.42 | 1,390 |
| 2026-03-17 | 174.10 | 178.25 | 173.00 | 175.09 | 175.09 | 2,877 |
| 2026-03-16 | 179.70 | 181.00 | 173.66 | 175.11 | 175.11 | 3,793 |
| 2026-03-13 | 176.60 | 181.82 | 175.50 | 177.00 | 177.00 | 3,563 |
| 2026-03-12 | 178.90 | 184.58 | 176.10 | 177.57 | 177.57 | 7,504 |
| 2026-03-11 | 176.20 | 183.42 | 175.00 | 178.51 | 178.51 | 1,875 |
| 2026-03-10 | 182.30 | 184.00 | 174.40 | 177.60 | 177.60 | 6,842 |
| 2026-03-09 | 175.30 | 181.58 | 172.00 | 180.60 | 180.60 | 3,051 |
| 2026-03-06 | 177.40 | 183.16 | 172.15 | 180.52 | 180.52 | 4,103 |
| 2026-03-05 | 169.00 | 178.50 | 167.42 | 176.29 | 176.29 | 5,680 |
| 2026-03-04 | 166.30 | 169.80 | 163.50 | 169.16 | 169.16 | 2,218 |
| 2026-03-03 | 163.70 | 169.43 | 156.92 | 168.63 | 168.63 | 11,175 |
| 2026-03-02 | 163.10 | 171.82 | 161.51 | 171.12 | 171.12 | 10,920 |
| 2026-02-27 | 170.90 | 174.00 | 163.74 | 165.78 | 165.78 | 28,461 |
| 2026-02-26 | 166.10 | 184.54 | 165.40 | 170.63 | 170.63 | 31,787 |
| 2026-02-25 | 161.00 | 169.70 | 160.00 | 169.54 | 169.54 | 16,549 |
| 2026-02-24 | 158.30 | 162.96 | 154.62 | 161.46 | 161.46 | 10,303 |
| 2026-02-23 | 172.00 | 176.00 | 155.50 | 157.13 | 157.13 | 26,812 |
| 2026-02-20 | 180.00 | 184.65 | 172.65 | 175.75 | 175.75 | 8,629 |
| 2026-02-19 | 178.30 | 180.74 | 175.00 | 178.29 | 178.29 | 9,380 |
| 2026-02-18 | 178.30 | 179.99 | 171.00 | 177.53 | 177.53 | 3,561 |
| 2026-02-17 | 180.80 | 188.00 | 172.00 | 175.69 | 175.69 | 7,121 |
| 2026-02-16 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0 |
| 2026-02-13 | 171.30 | 185.60 | 169.00 | 184.12 | 184.12 | 18,470 |
| 2026-02-12 | 179.10 | 181.51 | 169.44 | 171.89 | 171.89 | 17,961 |
| 2026-02-11 | 183.50 | 189.00 | 173.30 | 178.40 | 178.40 | 23,983 |
| 2026-02-10 | 176.40 | 188.16 | 174.00 | 183.90 | 183.90 | 28,552 |
| 2026-02-09 | 169.40 | 176.26 | 166.00 | 174.14 | 174.14 | 9,925 |
| 2026-02-06 | 155.50 | 170.37 | 153.50 | 168.63 | 168.63 | 8,692 |
| 2026-02-05 | 168.60 | 169.00 | 158.00 | 160.43 | 160.43 | 4,410 |
| 2026-02-04 | 172.00 | 173.82 | 159.45 | 161.40 | 161.40 | 14,551 |
| 2026-02-03 | 192.60 | 193.78 | 169.15 | 170.94 | 170.94 | 13,985 |
| 2026-02-02 | 190.30 | 206.13 | 188.51 | 192.92 | 192.92 | 4,257 |
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.