Snowflake Inc. Common Stock (SNOW)

321.71
+2.10 (0.66%)
NYSE · Last Trade: Oct 21st, 9:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Snowflake Inc. Common Stock (SNOW)

DateOpenHighLowCloseVolumeAdjusted Close
10/20/2026311.48323.77309.50319.614,202,079319.61
10/19/2026314.00320.43309.80315.355,312,971315.35
10/16/2026339.81343.88302.24306.848,783,973306.84
10/15/2026321.58336.38317.82335.075,678,965335.07
10/14/2026350.53356.84333.71335.084,585,592335.08
10/13/2026358.30368.63353.36357.764,133,294357.76
10/12/2026368.98370.55356.76360.374,117,064360.37
10/09/2026345.30369.04345.30368.898,034,815368.89
10/08/2026332.11344.66332.11343.403,994,493343.40
10/07/2026333.42341.62332.00332.852,471,532332.85
10/06/2026339.70349.00335.11335.953,553,595335.95
10/05/2026342.00343.00337.87338.993,270,583338.99
10/02/2026344.00347.20333.20341.043,304,513341.04
10/01/2026341.57344.42336.31341.993,606,584341.99
9/30/2026331.00348.28330.55339.565,720,922339.56
9/29/2026331.18333.41324.17330.315,741,869330.31
9/28/2026320.01333.72316.63328.124,527,110328.12
9/25/2026333.94347.22332.79335.943,026,717335.94
9/24/2026332.85337.64328.21334.002,794,449334.00
9/23/2026338.15348.61333.16334.814,038,847334.81
9/22/2026345.70346.79333.68336.594,960,653336.59
9/21/2026335.63339.53329.13339.393,694,500339.39
9/18/2026338.61340.31330.14332.434,319,216332.43
9/17/2026334.00344.66328.77338.394,292,026338.39
9/16/2026318.14338.00317.45331.023,761,451331.02
9/15/2026324.89328.66318.50322.983,982,943322.98
9/14/2026329.00336.49319.00332.354,777,552332.35
9/11/2026329.86333.48323.42328.994,488,769328.99
9/10/2026329.70341.45325.01329.723,433,685329.72
9/09/2026335.72339.59331.00331.484,325,362331.48
9/08/2026333.59341.14331.77335.505,286,248335.50
9/04/2026353.63356.83337.11337.188,451,596337.18
9/03/2026377.24384.56355.47356.4721,822,123356.47
9/02/2026310.54319.25303.89305.8411,520,190305.84
9/01/2026325.88328.76317.82319.804,057,775319.80
8/31/2026326.50332.65323.04331.434,395,448331.43
8/28/2026330.37334.80325.40328.003,089,927328.00
8/27/2026322.50333.50320.00329.114,068,915329.11
8/26/2026309.44317.50307.27315.373,083,519315.37
8/25/2026322.14325.85308.62317.024,442,637317.02
8/24/2026332.15332.15321.82322.783,723,711322.78
8/21/2026321.66333.27314.20332.783,437,070332.78
8/20/2026322.72325.00317.12321.293,174,950321.29
8/19/2026325.15326.00316.32325.013,884,835325.01
8/18/2026327.14334.00321.50325.334,001,051325.33
8/17/2026327.77334.45324.51330.113,096,542330.11
8/14/2026339.00339.75326.33328.922,583,118328.92
8/13/2026337.00339.75330.80337.383,020,686337.38
8/12/2026329.04341.95329.04332.264,285,263332.26
8/11/2026331.14338.04328.00334.143,723,015334.14
8/10/2026328.45340.50328.00334.704,665,813334.70
8/07/2026325.00331.40322.13330.496,217,434330.49
8/06/2026304.39321.82304.39318.005,968,356318.00
8/05/2026317.49323.10315.02316.844,595,864316.84
8/04/2026305.00321.31301.90316.775,630,812316.77
8/03/2026296.44315.42292.95307.537,985,471307.53
7/31/2026299.50304.17292.63293.287,383,079293.28
7/30/2026285.00298.23283.00298.106,449,511298.10
7/29/2026276.90293.56276.90282.908,777,024282.90
7/28/2026273.02277.21253.59270.365,145,852270.36
7/27/2026275.00278.43265.52272.925,240,557272.92
7/24/2026268.90270.79264.00268.063,454,650268.06
7/23/2026273.85277.51260.60265.133,129,954265.13
7/22/2026269.95271.00260.34267.803,051,570267.80
7/21/2026271.67279.49268.91271.733,166,251271.73