Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.600 | 4.700 | 4.560 | 4.620 | 4.620 | 40,856 |
| 2026-07-21 | 4.480 | 4.680 | 4.480 | 4.620 | 4.620 | 61,254 |
| 2026-07-20 | 4.420 | 4.620 | 4.420 | 4.420 | 4.420 | 95,282 |
| 2026-07-17 | 4.580 | 4.620 | 4.380 | 4.380 | 4.380 | 65,799 |
| 2026-07-16 | 4.640 | 4.680 | 4.500 | 4.560 | 4.560 | 730,437 |
| 2026-07-15 | 4.280 | 4.660 | 4.220 | 4.600 | 4.600 | 378,283 |
| 2026-07-14 | 4.380 | 4.580 | 4.380 | 4.460 | 4.460 | 233,533 |
| 2026-07-13 | 4.480 | 4.560 | 4.320 | 4.360 | 4.360 | 84,247 |
| 2026-07-10 | 4.340 | 4.480 | 4.260 | 4.460 | 4.460 | 113,825 |
| 2026-07-09 | 4.280 | 4.400 | 4.280 | 4.320 | 4.320 | 53,114 |
| 2026-07-08 | 4.400 | 4.520 | 4.240 | 4.260 | 4.260 | 163,937 |
| 2026-07-07 | 4.280 | 4.420 | 4.220 | 4.400 | 4.400 | 194,991 |
| 2026-07-06 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 7,842 |
| 2026-07-03 | 4.360 | 4.400 | 4.220 | 4.300 | 4.300 | 72,357 |
| 2026-07-02 | 4.280 | 4.380 | 4.280 | 4.360 | 4.360 | 211,082 |
| 2026-07-01 | 4.180 | 4.280 | 4.100 | 4.280 | 4.280 | 148,731 |
| 2026-06-30 | 4.200 | 4.240 | 4.140 | 4.160 | 4.160 | 250,395 |
| 2026-06-29 | 3.800 | 4.200 | 3.740 | 4.140 | 4.140 | 457,195 |
| 2026-06-26 | 3.760 | 3.860 | 3.640 | 3.800 | 3.800 | 281,153 |
| 2026-06-25 | 3.820 | 3.900 | 3.740 | 3.760 | 3.760 | 162,151 |
| 2026-06-24 | 3.760 | 3.860 | 3.700 | 3.840 | 3.840 | 409,890 |
| 2026-06-23 | 3.820 | 3.960 | 3.680 | 3.780 | 3.780 | 308,657 |
| 2026-06-22 | 3.780 | 3.880 | 3.760 | 3.840 | 3.840 | 48,996 |
| 2026-06-19 | 3.820 | 3.860 | 3.620 | 3.780 | 3.780 | 168,725 |
| 2026-06-18 | 3.880 | 3.900 | 3.760 | 3.860 | 3.860 | 181,753 |
| 2026-06-17 | 3.900 | 3.980 | 3.820 | 3.860 | 3.860 | 303,056 |
| 2026-06-16 | 3.880 | 3.960 | 3.760 | 3.920 | 3.920 | 346,957 |
| 2026-06-15 | 3.960 | 3.980 | 3.800 | 3.860 | 3.860 | 226,459 |
| 2026-06-12 | 3.980 | 4.000 | 3.860 | 3.940 | 3.940 | 231,572 |
| 2026-06-11 | 3.840 | 4.080 | 3.840 | 3.980 | 3.980 | 672,650 |
| 2026-06-10 | 3.960 | 4.020 | 3.800 | 3.820 | 3.820 | 1,098,025 |
| 2026-06-09 | 3.920 | 4.060 | 3.920 | 3.980 | 3.980 | 339,881 |
| 2026-06-08 | 4.020 | 4.040 | 3.860 | 3.880 | 3.880 | 538,778 |
| 2026-06-05 | 3.960 | 4.120 | 3.880 | 3.980 | 3.980 | 1,149,056 |
| 2026-06-04 | 4.400 | 4.420 | 3.860 | 3.940 | 3.940 | 4,370,348 |
| 2026-06-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-06-02 | 3.940 | 4.520 | 3.880 | 4.460 | 4.460 | 5,341,684 |
| 2026-06-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-05-29 | 3.940 | 4.000 | 3.760 | 3.940 | 3.940 | 3,239,556 |
| 2026-05-28 | 2.880 | 3.940 | 2.820 | 3.900 | 3.900 | 3,975,413 |
| 2026-05-27 | 2.840 | 2.960 | 2.840 | 2.900 | 2.900 | 691,181 |
| 2026-05-26 | 2.800 | 2.860 | 2.800 | 2.820 | 2.820 | 149,489 |
| 2026-05-25 | 2.760 | 2.840 | 2.740 | 2.800 | 2.800 | 549,852 |
| 2026-05-22 | 2.700 | 2.760 | 2.620 | 2.760 | 2.760 | 702,636 |
| 2026-05-21 | 2.740 | 2.760 | 2.680 | 2.720 | 2.720 | 2,495,094 |
| 2026-05-20 | 2.740 | 2.880 | 2.720 | 2.720 | 2.720 | 2,100,362 |
| 2026-05-19 | 2.600 | 2.800 | 2.540 | 2.720 | 2.720 | 3,764,331 |
| 2026-05-18 | 2.460 | 2.620 | 2.440 | 2.600 | 2.600 | 929,552 |
| 2026-05-15 | 2.480 | 2.480 | 2.380 | 2.440 | 2.440 | 4,946,227 |
| 2026-05-14 | 2.460 | 2.500 | 2.360 | 2.500 | 2.500 | 1,532,473 |
| 2026-05-13 | 2.460 | 2.480 | 2.440 | 2.480 | 2.480 | 109,446 |
| 2026-05-12 | 2.460 | 2.500 | 2.420 | 2.440 | 2.440 | 390,306 |
| 2026-05-11 | 2.480 | 2.500 | 2.320 | 2.480 | 2.480 | 645,848 |
| 2026-05-08 | 2.380 | 2.520 | 2.380 | 2.520 | 2.520 | 996,582 |
| 2026-05-07 | 2.280 | 2.280 | 2.220 | 2.260 | 2.260 | 396,495 |
| 2026-05-06 | 2.380 | 2.400 | 2.260 | 2.300 | 2.300 | 658,317 |
| 2026-05-05 | 2.280 | 2.380 | 2.160 | 2.380 | 2.380 | 653,558 |
| 2026-05-04 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2026-05-01 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2026-04-30 | 2.320 | 2.340 | 2.260 | 2.280 | 2.280 | 324,253 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.