Sandisk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 42.000 | 42.350 | 40.530 | 40.690 | 40.690 | 2,207,177 |
| 2025-08-06 | 42.720 | 43.000 | 41.615 | 42.100 | 42.100 | 1,553,817 |
| 2025-08-05 | 42.530 | 43.395 | 41.370 | 41.930 | 41.930 | 1,422,854 |
| 2025-08-04 | 42.110 | 42.540 | 41.600 | 42.510 | 42.510 | 1,540,021 |
| 2025-08-01 | 42.180 | 42.225 | 40.100 | 41.330 | 41.330 | 1,661,854 |
| 2025-07-31 | 43.730 | 44.620 | 42.243 | 42.920 | 42.920 | 1,849,227 |
| 2025-07-30 | 42.070 | 43.470 | 42.070 | 43.390 | 43.390 | 1,334,943 |
| 2025-07-29 | 42.260 | 43.190 | 41.677 | 42.930 | 42.930 | 1,202,614 |
| 2025-07-28 | 43.080 | 43.240 | 41.570 | 41.890 | 41.890 | 851,340 |
| 2025-07-25 | 42.480 | 42.605 | 41.500 | 42.480 | 42.480 | 869,251 |
| 2025-07-24 | 43.080 | 43.500 | 42.030 | 42.060 | 42.060 | 1,347,075 |
| 2025-07-23 | 41.060 | 43.650 | 41.060 | 43.000 | 43.000 | 2,220,752 |
| 2025-07-22 | 41.510 | 41.980 | 40.890 | 41.360 | 41.360 | 1,846,748 |
| 2025-07-21 | 41.728 | 42.280 | 40.550 | 41.610 | 41.610 | 2,174,337 |
| 2025-07-18 | 41.540 | 42.285 | 40.840 | 42.190 | 42.190 | 1,678,588 |
| 2025-07-17 | 41.400 | 42.260 | 41.040 | 41.520 | 41.520 | 2,290,156 |
| 2025-07-16 | 42.760 | 42.960 | 40.300 | 41.360 | 41.360 | 2,338,581 |
| 2025-07-15 | 42.800 | 43.450 | 42.515 | 42.720 | 42.720 | 2,398,479 |
| 2025-07-14 | 44.630 | 44.850 | 41.460 | 42.480 | 42.480 | 5,487,262 |
| 2025-07-11 | 46.290 | 47.415 | 45.825 | 46.090 | 46.090 | 1,242,124 |
| 2025-07-10 | 47.370 | 47.750 | 46.620 | 46.950 | 46.950 | 1,734,293 |
| 2025-07-09 | 46.120 | 47.090 | 45.985 | 46.200 | 46.200 | 1,575,255 |
| 2025-07-08 | 46.120 | 47.250 | 45.610 | 46.170 | 46.170 | 2,347,199 |
| 2025-07-07 | 47.140 | 47.235 | 45.090 | 45.220 | 45.220 | 2,446,306 |
| 2025-07-03 | 46.095 | 47.320 | 45.890 | 46.410 | 46.410 | 1,441,594 |
| 2025-07-02 | 44.520 | 46.240 | 44.170 | 46.210 | 46.210 | 3,509,698 |
| 2025-07-01 | 45.700 | 45.915 | 44.300 | 44.960 | 44.960 | 2,893,363 |
| 2025-06-30 | 47.230 | 47.340 | 45.330 | 45.350 | 45.350 | 3,034,611 |
| 2025-06-27 | 47.230 | 47.740 | 46.190 | 47.150 | 47.150 | 3,623,954 |
| 2025-06-26 | 49.595 | 49.820 | 47.070 | 47.440 | 47.440 | 3,449,772 |
| 2025-06-25 | 47.340 | 48.160 | 47.050 | 47.250 | 47.250 | 2,357,851 |
| 2025-06-24 | 47.180 | 48.750 | 46.710 | 47.340 | 47.340 | 1,740,873 |
| 2025-06-23 | 46.360 | 48.250 | 45.804 | 46.950 | 46.950 | 1,791,644 |
| 2025-06-20 | 46.980 | 48.210 | 44.760 | 46.580 | 46.580 | 4,762,719 |
| 2025-06-18 | 45.000 | 47.430 | 44.860 | 46.620 | 46.620 | 3,351,375 |
| 2025-06-17 | 44.230 | 44.559 | 43.535 | 44.090 | 44.090 | 2,914,975 |
| 2025-06-16 | 43.370 | 44.850 | 42.560 | 44.210 | 44.210 | 2,901,801 |
| 2025-06-13 | 41.000 | 42.830 | 40.780 | 42.500 | 42.500 | 2,755,907 |
| 2025-06-12 | 39.670 | 41.830 | 39.440 | 41.300 | 41.300 | 2,052,013 |
| 2025-06-11 | 42.380 | 43.230 | 39.890 | 40.230 | 40.230 | 3,892,079 |
| 2025-06-10 | 41.790 | 42.660 | 40.750 | 41.590 | 41.590 | 4,056,328 |
| 2025-06-09 | 40.270 | 42.235 | 39.550 | 41.820 | 41.820 | 10,990,270 |
| 2025-06-06 | 39.730 | 40.155 | 38.530 | 39.150 | 39.150 | 10,955,550 |
| 2025-06-05 | 39.375 | 40.450 | 37.330 | 39.120 | 39.120 | 5,461,035 |
| 2025-06-04 | 38.640 | 40.270 | 38.350 | 39.820 | 39.820 | 1,860,543 |
| 2025-06-03 | 37.450 | 39.240 | 36.870 | 38.640 | 38.640 | 1,294,047 |
| 2025-06-02 | 37.540 | 37.880 | 36.207 | 37.330 | 37.330 | 1,620,967 |
| 2025-05-30 | 38.190 | 38.450 | 36.680 | 37.690 | 37.690 | 5,499,582 |
| 2025-05-29 | 39.040 | 39.225 | 37.685 | 38.600 | 38.600 | 1,501,867 |
| 2025-05-28 | 38.400 | 38.910 | 37.800 | 38.580 | 38.580 | 1,055,785 |
| 2025-05-27 | 37.945 | 38.620 | 37.500 | 38.180 | 38.180 | 1,411,060 |
| 2025-05-23 | 36.250 | 37.567 | 35.790 | 37.280 | 37.280 | 1,232,929 |
| 2025-05-22 | 38.400 | 39.284 | 37.770 | 37.840 | 37.840 | 1,764,945 |
| 2025-05-21 | 40.040 | 40.480 | 38.350 | 38.600 | 38.600 | 1,816,174 |
| 2025-05-20 | 38.780 | 41.111 | 38.450 | 40.180 | 40.180 | 1,756,398 |
| 2025-05-19 | 39.330 | 39.500 | 38.530 | 38.780 | 38.780 | 1,765,367 |
| 2025-05-16 | 40.520 | 41.000 | 39.925 | 40.440 | 40.440 | 2,132,479 |
| 2025-05-15 | 41.170 | 41.863 | 39.750 | 40.540 | 40.540 | 1,931,046 |
| 2025-05-14 | 42.000 | 43.430 | 41.010 | 41.930 | 41.930 | 1,828,442 |
| 2025-05-13 | 41.850 | 43.800 | 41.300 | 42.000 | 42.000 | 2,186,713 |
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.