Sandisk Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 41.140 | 42.240 | 40.000 | 41.270 | 41.270 | 5,374,655 |
| 2025-05-09 | 37.960 | 38.790 | 37.280 | 37.740 | 37.740 | 2,039,220 |
| 2025-05-08 | 34.970 | 37.760 | 33.130 | 36.660 | 36.660 | 4,969,006 |
| 2025-05-07 | 34.000 | 35.560 | 33.378 | 34.970 | 34.970 | 3,640,752 |
| 2025-05-06 | 34.020 | 34.430 | 33.460 | 33.830 | 33.830 | 1,707,584 |
| 2025-05-05 | 33.830 | 35.230 | 33.525 | 34.610 | 34.610 | 1,993,778 |
| 2025-05-02 | 33.110 | 35.410 | 33.050 | 34.400 | 34.400 | 2,193,700 |
| 2025-05-01 | 32.480 | 34.190 | 32.480 | 32.590 | 32.590 | 1,910,345 |
| 2025-04-30 | 31.840 | 32.470 | 31.010 | 32.110 | 32.110 | 2,322,137 |
| 2025-04-29 | 31.390 | 33.040 | 31.390 | 32.940 | 32.940 | 1,385,943 |
| 2025-04-28 | 32.630 | 33.000 | 31.660 | 32.270 | 32.270 | 1,421,051 |
| 2025-04-25 | 32.260 | 33.370 | 31.600 | 32.850 | 32.850 | 1,322,079 |
| 2025-04-24 | 30.810 | 32.980 | 30.310 | 32.290 | 32.290 | 2,590,565 |
| 2025-04-23 | 31.985 | 32.778 | 30.200 | 30.360 | 30.360 | 2,750,177 |
| 2025-04-22 | 30.260 | 31.120 | 29.315 | 29.620 | 29.620 | 2,883,663 |
| 2025-04-21 | 31.070 | 31.070 | 28.940 | 29.810 | 29.810 | 2,579,363 |
| 2025-04-17 | 31.750 | 32.660 | 30.390 | 31.290 | 31.290 | 2,057,341 |
| 2025-04-16 | 32.300 | 33.120 | 30.750 | 32.030 | 32.030 | 2,321,109 |
| 2025-04-15 | 33.300 | 34.560 | 32.890 | 33.230 | 33.230 | 1,936,788 |
| 2025-04-14 | 33.750 | 36.170 | 32.480 | 33.550 | 33.550 | 4,102,268 |
| 2025-04-11 | 30.560 | 32.050 | 28.270 | 31.970 | 31.970 | 4,856,278 |
| 2025-04-10 | 34.600 | 35.030 | 30.510 | 31.075 | 31.075 | 4,153,445 |
| 2025-04-09 | 31.920 | 39.650 | 31.260 | 36.580 | 36.580 | 5,601,561 |
| 2025-04-08 | 33.000 | 35.840 | 31.655 | 32.350 | 32.350 | 5,979,813 |
| 2025-04-07 | 29.220 | 32.980 | 27.885 | 31.480 | 31.480 | 6,238,614 |
| 2025-04-04 | 35.720 | 35.870 | 28.360 | 30.110 | 30.110 | 11,428,570 |
| 2025-04-03 | 44.800 | 44.800 | 37.550 | 38.260 | 38.260 | 7,372,389 |
| 2025-04-02 | 46.920 | 48.710 | 46.510 | 47.670 | 47.670 | 1,725,257 |
| 2025-04-01 | 47.550 | 49.360 | 46.580 | 48.110 | 48.110 | 2,115,570 |
| 2025-03-31 | 47.410 | 48.395 | 47.020 | 47.610 | 47.610 | 2,113,393 |
| 2025-03-28 | 52.210 | 52.890 | 48.455 | 48.970 | 48.970 | 3,987,293 |
| 2025-03-27 | 51.950 | 54.240 | 51.710 | 52.880 | 52.880 | 1,618,076 |
| 2025-03-26 | 53.530 | 53.700 | 51.980 | 52.620 | 52.620 | 1,242,406 |
| 2025-03-25 | 52.130 | 53.180 | 51.760 | 52.200 | 52.200 | 3,079,132 |
| 2025-03-24 | 54.610 | 55.685 | 51.840 | 52.990 | 52.990 | 3,563,069 |
| 2025-03-21 | 55.100 | 55.450 | 51.915 | 53.960 | 53.960 | 6,372,291 |
| 2025-03-20 | 56.510 | 57.170 | 54.920 | 56.210 | 56.210 | 2,701,980 |
| 2025-03-19 | 56.300 | 57.605 | 55.670 | 56.330 | 56.330 | 2,520,663 |
| 2025-03-18 | 55.140 | 57.890 | 54.570 | 56.420 | 56.420 | 2,587,306 |
| 2025-03-17 | 54.800 | 58.360 | 54.745 | 55.650 | 55.650 | 2,930,729 |
| 2025-03-14 | 49.430 | 54.940 | 49.430 | 54.820 | 54.820 | 4,847,708 |
| 2025-03-13 | 50.000 | 50.870 | 47.860 | 48.440 | 48.440 | 3,547,478 |
| 2025-03-12 | 53.000 | 53.100 | 50.380 | 50.440 | 50.440 | 2,177,508 |
| 2025-03-11 | 51.840 | 53.190 | 49.820 | 52.160 | 52.160 | 3,153,379 |
| 2025-03-10 | 50.490 | 53.670 | 49.550 | 53.000 | 53.000 | 5,223,837 |
| 2025-03-07 | 49.200 | 51.130 | 47.160 | 51.000 | 51.000 | 7,825,880 |
| 2025-03-06 | 47.410 | 49.060 | 45.240 | 46.500 | 46.500 | 4,157,319 |
| 2025-03-05 | 47.600 | 49.398 | 46.500 | 48.470 | 48.470 | 5,071,821 |
| 2025-03-04 | 46.690 | 50.100 | 45.097 | 48.690 | 48.690 | 6,074,695 |
| 2025-03-03 | 48.490 | 50.880 | 47.605 | 50.310 | 50.310 | 4,812,952 |
| 2025-02-28 | 45.230 | 48.700 | 43.750 | 46.850 | 46.850 | 7,713,908 |
| 2025-02-27 | 46.040 | 47.870 | 41.580 | 45.160 | 45.160 | 9,676,119 |
| 2025-02-26 | 46.150 | 49.910 | 45.300 | 46.580 | 46.580 | 8,389,104 |
| 2025-02-25 | 48.300 | 55.010 | 47.810 | 48.160 | 48.160 | 8,198,903 |
| 2025-02-24 | 52.000 | 53.000 | 46.210 | 48.600 | 48.600 | 33,848,473 |
| 2025-02-21 | 48.990 | 50.690 | 48.000 | 50.370 | 50.370 | 1,252,060 |
| 2025-02-20 | 48.980 | 49.490 | 46.710 | 48.260 | 48.260 | 446,228 |
| 2025-02-19 | 46.510 | 48.500 | 45.500 | 46.000 | 46.000 | 220,849 |
| 2025-02-18 | 40.530 | 47.150 | 39.000 | 47.150 | 47.150 | 444,489 |
| 2025-02-14 | 37.000 | 38.250 | 35.505 | 36.650 | 36.650 | 242,680 |
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.