Sandisk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 535.85 | 546.75 | 507.24 | 539.30 | 539.30 | 23,010,340 |
| 2026-01-28 | 500.10 | 531.46 | 499.15 | 527.63 | 527.63 | 16,486,260 |
| 2026-01-27 | 481.01 | 503.00 | 471.15 | 481.43 | 481.43 | 14,015,610 |
| 2026-01-26 | 476.49 | 494.70 | 454.33 | 470.80 | 470.80 | 13,435,180 |
| 2026-01-23 | 503.44 | 506.30 | 463.01 | 473.83 | 473.83 | 21,061,100 |
| 2026-01-22 | 501.29 | 509.50 | 467.56 | 503.44 | 503.44 | 20,607,490 |
| 2026-01-21 | 463.05 | 501.95 | 448.53 | 501.29 | 501.29 | 21,365,039 |
| 2026-01-20 | 412.17 | 457.37 | 412.17 | 453.12 | 453.12 | 17,872,449 |
| 2026-01-16 | 425.59 | 432.02 | 399.70 | 413.62 | 413.62 | 15,703,040 |
| 2026-01-15 | 398.83 | 423.35 | 398.62 | 409.24 | 409.24 | 14,146,570 |
| 2026-01-14 | 390.00 | 401.20 | 377.00 | 387.81 | 387.81 | 10,862,500 |
| 2026-01-13 | 393.20 | 398.00 | 379.41 | 389.81 | 389.81 | 10,818,620 |
| 2026-01-12 | 373.97 | 395.16 | 373.97 | 389.27 | 389.27 | 14,603,920 |
| 2026-01-09 | 341.60 | 384.00 | 334.54 | 377.41 | 377.41 | 19,353,180 |
| 2026-01-08 | 360.73 | 360.98 | 310.78 | 334.54 | 334.54 | 21,404,430 |
| 2026-01-07 | 340.88 | 354.94 | 331.23 | 353.56 | 353.56 | 14,886,070 |
| 2026-01-06 | 288.75 | 352.00 | 288.50 | 349.63 | 349.63 | 24,249,689 |
| 2026-01-05 | 284.22 | 285.00 | 266.33 | 274.08 | 274.08 | 9,812,554 |
| 2026-01-02 | 244.35 | 275.80 | 244.00 | 275.24 | 275.24 | 11,104,310 |
| 2025-12-31 | 241.42 | 241.90 | 235.24 | 237.38 | 237.38 | 4,180,414 |
| 2025-12-30 | 245.87 | 247.48 | 236.52 | 240.22 | 240.22 | 6,617,041 |
| 2025-12-29 | 241.56 | 250.00 | 236.01 | 244.25 | 244.25 | 5,706,206 |
| 2025-12-26 | 259.60 | 261.50 | 245.10 | 250.05 | 250.05 | 5,553,664 |
| 2025-12-24 | 244.90 | 261.37 | 244.50 | 250.08 | 250.08 | 5,642,556 |
| 2025-12-23 | 238.42 | 245.50 | 234.00 | 244.90 | 244.90 | 5,305,676 |
| 2025-12-22 | 249.65 | 252.00 | 226.60 | 241.05 | 241.05 | 8,663,399 |
| 2025-12-19 | 222.29 | 243.71 | 221.00 | 237.61 | 237.61 | 10,924,970 |
| 2025-12-18 | 222.74 | 231.00 | 214.00 | 219.46 | 219.46 | 9,924,101 |
| 2025-12-17 | 215.99 | 221.99 | 205.52 | 206.83 | 206.83 | 8,232,320 |
| 2025-12-16 | 201.13 | 210.50 | 199.50 | 209.31 | 209.31 | 6,638,425 |
| 2025-12-15 | 214.45 | 217.00 | 200.34 | 201.87 | 201.87 | 6,264,976 |
| 2025-12-12 | 232.11 | 236.00 | 204.80 | 206.18 | 206.18 | 12,083,180 |
| 2025-12-11 | 230.00 | 244.19 | 217.67 | 241.61 | 241.61 | 7,622,468 |
| 2025-12-10 | 218.00 | 234.17 | 215.20 | 232.86 | 232.86 | 6,090,435 |
| 2025-12-09 | 222.27 | 224.33 | 213.50 | 219.46 | 219.46 | 6,299,028 |
| 2025-12-08 | 235.66 | 238.86 | 215.60 | 225.47 | 225.47 | 8,710,023 |
| 2025-12-05 | 212.40 | 229.45 | 211.25 | 228.47 | 228.47 | 8,451,321 |
| 2025-12-04 | 192.33 | 214.99 | 189.68 | 213.31 | 213.31 | 12,166,490 |
| 2025-12-03 | 196.70 | 199.18 | 187.70 | 194.38 | 194.38 | 9,868,223 |
| 2025-12-02 | 211.75 | 217.00 | 192.80 | 205.35 | 205.35 | 11,095,750 |
| 2025-12-01 | 211.84 | 215.30 | 205.24 | 210.17 | 210.17 | 10,245,600 |
| 2025-11-28 | 225.25 | 237.77 | 211.73 | 223.28 | 223.28 | 13,358,800 |
| 2025-11-26 | 226.00 | 228.00 | 205.40 | 215.04 | 215.04 | 43,000,871 |
| 2025-11-25 | 228.40 | 229.07 | 209.00 | 220.50 | 220.50 | 14,680,610 |
| 2025-11-24 | 206.05 | 228.18 | 205.13 | 226.96 | 226.96 | 13,798,900 |
| 2025-11-21 | 205.37 | 205.50 | 183.00 | 200.27 | 200.27 | 20,060,990 |
| 2025-11-20 | 252.17 | 254.60 | 192.62 | 195.96 | 195.96 | 26,590,859 |
| 2025-11-19 | 251.11 | 256.98 | 233.79 | 245.96 | 245.96 | 12,005,840 |
| 2025-11-18 | 257.15 | 260.63 | 229.11 | 244.93 | 244.93 | 16,433,939 |
| 2025-11-17 | 253.40 | 282.80 | 253.00 | 265.88 | 265.88 | 14,211,500 |
| 2025-11-14 | 236.00 | 270.49 | 235.05 | 254.16 | 254.16 | 19,464,400 |
| 2025-11-13 | 268.00 | 271.84 | 234.13 | 243.57 | 243.57 | 23,274,910 |
| 2025-11-12 | 271.58 | 284.76 | 267.05 | 283.10 | 283.10 | 13,730,300 |
| 2025-11-11 | 262.29 | 275.87 | 255.87 | 271.58 | 271.58 | 12,180,910 |
| 2025-11-10 | 247.00 | 270.91 | 247.00 | 267.95 | 267.95 | 15,276,390 |
| 2025-11-07 | 208.42 | 240.00 | 203.40 | 239.48 | 239.48 | 20,552,100 |
| 2025-11-06 | 212.00 | 226.50 | 205.18 | 207.69 | 207.69 | 10,402,680 |
| 2025-11-05 | 201.88 | 218.94 | 201.87 | 216.50 | 216.50 | 10,336,290 |
| 2025-11-04 | 188.14 | 202.98 | 185.00 | 194.57 | 194.57 | 9,800,790 |
| 2025-11-03 | 210.85 | 213.40 | 189.10 | 207.01 | 207.01 | 10,625,960 |
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.