Sandisk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 203.50 | 209.77 | 189.58 | 199.33 | 199.33 | 6,920,736 |
| 2025-10-30 | 192.02 | 204.92 | 191.09 | 195.82 | 195.82 | 7,341,490 |
| 2025-10-29 | 186.67 | 205.64 | 181.51 | 204.36 | 204.36 | 9,364,983 |
| 2025-10-28 | 175.49 | 178.82 | 164.56 | 175.53 | 175.53 | 9,140,834 |
| 2025-10-27 | 191.50 | 191.85 | 173.72 | 176.49 | 176.49 | 11,235,480 |
| 2025-10-24 | 174.40 | 187.36 | 173.50 | 186.16 | 186.16 | 10,653,060 |
| 2025-10-23 | 147.00 | 167.95 | 146.00 | 167.05 | 167.05 | 9,011,362 |
| 2025-10-22 | 149.10 | 157.40 | 144.82 | 146.95 | 146.95 | 7,516,791 |
| 2025-10-21 | 145.80 | 150.16 | 142.76 | 149.29 | 149.29 | 4,177,936 |
| 2025-10-20 | 145.98 | 152.63 | 145.50 | 148.04 | 148.04 | 6,626,065 |
| 2025-10-17 | 139.22 | 150.82 | 136.29 | 140.16 | 140.16 | 8,279,794 |
| 2025-10-16 | 146.00 | 149.09 | 141.70 | 144.27 | 144.27 | 6,289,641 |
| 2025-10-15 | 134.75 | 144.55 | 130.50 | 144.30 | 144.30 | 8,971,082 |
| 2025-10-14 | 123.59 | 130.48 | 120.96 | 127.29 | 127.29 | 7,078,629 |
| 2025-10-13 | 129.74 | 135.91 | 124.05 | 134.61 | 134.61 | 8,297,339 |
| 2025-10-10 | 131.46 | 132.00 | 116.17 | 116.91 | 116.91 | 7,860,178 |
| 2025-10-09 | 127.00 | 131.61 | 126.12 | 129.68 | 129.68 | 3,561,489 |
| 2025-10-08 | 121.50 | 132.28 | 120.20 | 131.88 | 131.88 | 7,173,357 |
| 2025-10-07 | 125.20 | 125.20 | 115.68 | 120.95 | 120.95 | 6,594,613 |
| 2025-10-06 | 133.60 | 134.79 | 119.29 | 121.17 | 121.17 | 9,963,933 |
| 2025-10-03 | 128.29 | 137.05 | 126.70 | 128.41 | 128.41 | 10,193,750 |
| 2025-10-02 | 128.69 | 132.29 | 123.26 | 124.14 | 124.14 | 9,453,364 |
| 2025-10-01 | 113.06 | 123.85 | 112.00 | 121.12 | 121.12 | 12,237,430 |
| 2025-09-30 | 114.10 | 120.74 | 112.11 | 112.20 | 112.20 | 11,414,840 |
| 2025-09-29 | 104.25 | 114.00 | 103.35 | 113.50 | 113.50 | 12,435,370 |
| 2025-09-26 | 96.000 | 99.646 | 94.390 | 97.120 | 97.120 | 6,418,041 |
| 2025-09-25 | 96.265 | 100.45 | 93.535 | 94.290 | 94.290 | 10,569,290 |
| 2025-09-24 | 103.56 | 107.72 | 96.631 | 99.830 | 99.830 | 12,409,340 |
| 2025-09-23 | 105.00 | 110.21 | 104.70 | 106.40 | 106.40 | 7,834,964 |
| 2025-09-22 | 105.76 | 108.80 | 101.59 | 102.92 | 102.92 | 7,692,187 |
| 2025-09-19 | 98.000 | 102.99 | 96.710 | 102.21 | 102.21 | 6,459,942 |
| 2025-09-18 | 97.300 | 102.93 | 96.858 | 98.870 | 98.870 | 9,441,906 |
| 2025-09-17 | 90.775 | 94.810 | 90.220 | 93.970 | 93.970 | 7,031,001 |
| 2025-09-16 | 90.310 | 93.130 | 89.560 | 91.550 | 91.550 | 6,292,143 |
| 2025-09-15 | 85.300 | 92.055 | 85.120 | 90.090 | 90.090 | 8,981,304 |
| 2025-09-12 | 85.310 | 86.960 | 82.280 | 86.130 | 86.130 | 5,641,707 |
| 2025-09-11 | 82.300 | 85.890 | 81.380 | 84.300 | 84.300 | 10,167,440 |
| 2025-09-10 | 72.420 | 74.490 | 72.030 | 73.920 | 73.920 | 4,053,043 |
| 2025-09-09 | 70.260 | 71.400 | 69.570 | 70.510 | 70.510 | 3,364,273 |
| 2025-09-08 | 68.650 | 71.000 | 67.860 | 70.495 | 70.495 | 5,869,086 |
| 2025-09-05 | 65.520 | 68.670 | 63.740 | 68.550 | 68.550 | 9,050,047 |
| 2025-09-04 | 55.670 | 62.650 | 55.550 | 62.500 | 62.500 | 10,189,010 |
| 2025-09-03 | 51.920 | 53.225 | 50.650 | 53.010 | 53.010 | 1,689,664 |
| 2025-09-02 | 51.010 | 51.700 | 50.070 | 51.070 | 51.070 | 2,023,555 |
| 2025-08-29 | 51.150 | 52.940 | 50.820 | 52.470 | 52.470 | 4,228,360 |
| 2025-08-28 | 48.560 | 51.230 | 48.560 | 50.870 | 50.870 | 2,919,374 |
| 2025-08-27 | 47.400 | 49.080 | 47.400 | 48.440 | 48.440 | 2,145,445 |
| 2025-08-26 | 46.750 | 48.210 | 46.750 | 47.350 | 47.350 | 2,577,847 |
| 2025-08-25 | 46.360 | 46.880 | 46.010 | 46.780 | 46.780 | 1,318,226 |
| 2025-08-22 | 46.110 | 47.190 | 45.630 | 46.370 | 46.370 | 2,208,268 |
| 2025-08-21 | 43.870 | 45.600 | 43.560 | 45.500 | 45.500 | 1,802,283 |
| 2025-08-20 | 44.860 | 45.000 | 43.202 | 44.400 | 44.400 | 1,526,997 |
| 2025-08-19 | 46.230 | 46.500 | 44.260 | 44.580 | 44.580 | 2,372,946 |
| 2025-08-18 | 44.250 | 45.870 | 44.250 | 45.520 | 45.520 | 2,541,739 |
| 2025-08-15 | 43.060 | 46.130 | 42.820 | 44.540 | 44.540 | 7,519,512 |
| 2025-08-14 | 46.430 | 47.264 | 46.080 | 46.680 | 46.680 | 3,549,345 |
| 2025-08-13 | 47.020 | 48.460 | 46.800 | 47.010 | 47.010 | 2,348,490 |
| 2025-08-12 | 45.210 | 47.860 | 45.000 | 46.830 | 46.830 | 3,339,703 |
| 2025-08-11 | 45.700 | 46.350 | 43.170 | 43.370 | 43.370 | 3,095,190 |
| 2025-08-08 | 41.410 | 44.850 | 41.000 | 44.340 | 44.340 | 3,516,881 |
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.