Snowflake, Inc. SNOW
NYSE · United States · Technology Services
$339.56+9.25 (+2.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $339.56 | +2.80% | $331.00 | $348.28 | $330.55 | 5.71M |
| 2026-09-29 | $330.31 | +0.67% | $331.18 | $333.41 | $324.17 | 5.71M |
| 2026-09-28 | $328.12 | -2.33% | $320.01 | $333.72 | $316.63 | 4.52M |
| 2026-09-25 | $335.94 | +0.58% | $333.94 | $347.22 | $332.79 | 3.03M |
| 2026-09-24 | $334.00 | -0.24% | $332.85 | $337.64 | $328.21 | 2.79M |
| 2026-09-23 | $334.81 | -0.53% | $338.15 | $348.61 | $333.16 | 4.04M |
| 2026-09-22 | $336.59 | -0.83% | $345.70 | $346.79 | $333.68 | 4.96M |
| 2026-09-21 | $339.39 | +2.09% | $335.63 | $339.53 | $329.13 | 3.69M |
| 2026-09-18 | $332.43 | -1.76% | $338.61 | $340.31 | $330.14 | 4.31M |
| 2026-09-17 | $338.39 | +2.23% | $334.00 | $344.66 | $328.77 | 4.29M |
| 2026-09-16 | $331.02 | +2.49% | $318.14 | $338.00 | $317.45 | 3.76M |
| 2026-09-15 | $322.98 | -2.82% | $324.89 | $328.66 | $318.50 | 3.98M |
| 2026-09-14 | $332.35 | +1.02% | $329.00 | $336.48 | $319.00 | 4.78M |
| 2026-09-11 | $328.99 | -0.22% | $329.86 | $333.48 | $323.42 | 4.49M |
| 2026-09-10 | $329.72 | -0.53% | $329.70 | $341.45 | $325.01 | 3.43M |
| 2026-09-09 | $331.48 | -1.20% | $335.72 | $339.59 | $331.00 | 4.32M |
| 2026-09-08 | $335.50 | -0.50% | $333.59 | $341.14 | $331.77 | 5.28M |
| 2026-09-04 | $337.18 | -5.41% | $353.63 | $356.83 | $337.11 | 8.45M |
| 2026-09-03 | $356.47 | +16.55% | $377.24 | $384.56 | $355.47 | 21.84M |
| 2026-09-02 | $305.84 | -4.37% | $310.54 | $319.25 | $303.89 | 11.65M |
| 2026-09-01 | $319.80 | -3.51% | $325.88 | $328.76 | $317.82 | 4.00M |
| 2026-08-31 | $331.43 | +1.05% | $326.50 | $332.65 | $323.04 | 4.39M |
| 2026-08-28 | $328.00 | -0.34% | $330.37 | $334.80 | $325.40 | 3.08M |
| 2026-08-27 | $329.11 | +4.36% | $322.50 | $333.50 | $320.00 | 4.07M |
| 2026-08-26 | $315.37 | -0.52% | $309.44 | $317.50 | $307.27 | 3.08M |
| 2026-08-25 | $317.02 | -1.78% | $322.14 | $325.85 | $308.62 | 4.44M |
| 2026-08-24 | $322.78 | -3.00% | $332.15 | $332.15 | $321.82 | 3.72M |
| 2026-08-21 | $332.78 | +3.58% | $321.66 | $333.27 | $314.20 | 3.44M |
| 2026-08-20 | $321.29 | -1.14% | $322.72 | $325.00 | $317.12 | 3.18M |
| 2026-08-19 | $325.01 | -0.10% | $325.15 | $326.00 | $316.32 | 3.89M |
| 2026-08-18 | $325.33 | -1.45% | $327.14 | $334.00 | $321.50 | 4.00M |
| 2026-08-17 | $330.11 | +0.36% | $327.77 | $334.45 | $324.51 | 3.10M |
| 2026-08-14 | $328.92 | -2.51% | $339.00 | $339.75 | $326.33 | 2.58M |
| 2026-08-13 | $337.38 | +1.54% | $337.00 | $339.75 | $330.80 | 3.02M |
| 2026-08-12 | $332.26 | -0.56% | $329.04 | $341.95 | $329.04 | 4.29M |
| 2026-08-11 | $334.14 | -0.17% | $331.14 | $338.04 | $328.00 | 3.66M |
| 2026-08-10 | $334.70 | +1.27% | $328.45 | $340.50 | $328.00 | 4.67M |
| 2026-08-07 | $330.49 | +3.93% | $325.00 | $331.40 | $322.13 | 6.22M |
| 2026-08-06 | $318.00 | +0.37% | $304.39 | $321.82 | $304.39 | 5.97M |
| 2026-08-05 | $316.84 | +0.02% | $317.49 | $323.10 | $315.02 | 4.59M |
| 2026-08-04 | $316.77 | +3.00% | $305.00 | $321.31 | $301.90 | 5.63M |
| 2026-08-03 | $307.53 | +4.86% | $296.44 | $315.42 | $292.95 | 7.99M |
| 2026-07-31 | $293.28 | -1.62% | $299.50 | $304.17 | $292.63 | 7.38M |
| 2026-07-30 | $298.10 | +5.37% | $285.00 | $298.23 | $283.00 | 6.45M |
| 2026-07-29 | $282.90 | +4.64% | $276.90 | $293.56 | $276.90 | 8.78M |
| 2026-07-28 | $270.36 | -0.94% | $273.02 | $277.21 | $253.59 | 5.15M |
| 2026-07-27 | $272.92 | +1.81% | $275.00 | $278.43 | $265.52 | 5.22M |
| 2026-07-24 | $268.06 | +1.11% | $268.90 | $270.79 | $264.00 | 3.45M |
| 2026-07-23 | $265.13 | -1.00% | $273.85 | $277.52 | $260.60 | 3.11M |
| 2026-07-22 | $267.80 | -1.45% | $269.95 | $271.00 | $260.34 | 3.05M |
| 2026-07-21 | $271.73 | -0.95% | $271.67 | $279.49 | $268.91 | 3.17M |
| 2026-07-20 | $274.34 | +2.02% | $267.12 | $277.22 | $267.12 | 3.80M |
| 2026-07-17 | $268.90 | -0.41% | $262.61 | $274.25 | $259.48 | 5.46M |
| 2026-07-16 | $270.02 | -0.68% | $272.46 | $275.29 | $262.82 | 3.35M |
| 2026-07-15 | $271.87 | -1.47% | $277.90 | $279.19 | $266.47 | 3.79M |
| 2026-07-14 | $275.94 | +2.71% | $263.29 | $278.80 | $261.00 | 5.39M |
| 2026-07-13 | $268.65 | +2.75% | $265.00 | $274.00 | $261.59 | 4.20M |
| 2026-07-10 | $261.45 | -2.26% | $271.99 | $274.93 | $258.34 | 4.14M |
| 2026-07-09 | $267.49 | +2.37% | $255.81 | $267.91 | $253.00 | 3.70M |
| 2026-07-08 | $261.31 | -0.54% | $258.58 | $263.97 | $254.88 | 4.71M |
| 2026-07-07 | $262.74 | +0.25% | $266.35 | $270.95 | $262.37 | 5.54M |
| 2026-07-06 | $262.09 | +0.75% | $254.20 | $266.00 | $253.05 | 3.90M |
| 2026-07-02 | $260.15 | -0.40% | $256.58 | $264.96 | $254.16 | 8.09M |
| 2026-07-01 | $261.19 | +2.63% | $258.56 | $263.08 | $254.61 | 5.10M |
| 2026-06-30 | $254.50 | +1.13% | $249.80 | $255.00 | $246.01 | 4.69M |
| 2026-06-29 | $251.65 | +1.08% | $250.96 | $254.85 | $247.09 | 8.38M |
| 2026-06-26 | $248.96 | +9.65% | $225.27 | $250.00 | $222.45 | 25.61M |
| 2026-06-25 | $227.06 | +0.49% | $223.00 | $232.04 | $217.48 | 5.41M |
| 2026-06-24 | $225.95 | -1.94% | $228.63 | $234.33 | $224.26 | 4.32M |
| 2026-06-23 | $230.41 | +1.69% | $226.46 | $233.48 | $221.24 | 4.51M |
| 2026-06-22 | $226.59 | -2.45% | $232.65 | $241.68 | $225.19 | 6.01M |
| 2026-06-18 | $232.29 | -0.95% | $232.75 | $233.76 | $219.69 | 7.76M |
| 2026-06-17 | $234.52 | -1.59% | $236.23 | $241.30 | $230.62 | 6.16M |
| 2026-06-16 | $238.32 | -1.02% | $240.00 | $246.77 | $234.35 | 5.67M |
| 2026-06-15 | $240.78 | +3.44% | $236.30 | $244.63 | $230.02 | 5.92M |
| 2026-06-12 | $232.78 | -3.17% | $240.49 | $242.80 | $230.44 | 7.71M |
| 2026-06-11 | $240.39 | +0.20% | $237.77 | $243.83 | $232.89 | 7.80M |
| 2026-06-10 | $239.90 | +0.10% | $236.95 | $248.64 | $232.52 | 6.16M |
| 2026-06-09 | $239.66 | -0.33% | $239.00 | $246.00 | $229.60 | 5.72M |
| 2026-06-08 | $240.45 | +0.92% | $239.80 | $247.19 | $238.02 | 4.93M |
| 2026-06-05 | $238.26 | -2.42% | $242.20 | $247.55 | $235.00 | 7.16M |
| 2026-06-04 | $244.18 | +1.20% | $244.30 | $253.01 | $241.46 | 9.53M |
| 2026-06-03 | $241.28 | -7.61% | $261.81 | $263.64 | $241.14 | 11.36M |
| 2026-06-02 | $261.14 | -6.79% | $265.45 | $269.80 | $254.84 | 13.70M |
| 2026-06-01 | $280.16 | +9.63% | $259.97 | $284.99 | $258.31 | 20.17M |
| 2026-05-29 | $255.55 | +6.84% | $240.69 | $256.21 | $239.50 | 19.89M |
| 2026-05-28 | $239.20 | +36.48% | $237.00 | $244.92 | $229.49 | 39.58M |
| 2026-05-27 | $175.26 | -1.32% | $174.68 | $179.10 | $173.08 | 17.73M |
| 2026-05-26 | $177.60 | +3.14% | $176.88 | $181.27 | $174.55 | 12.37M |
| 2026-05-22 | $172.20 | +4.02% | $167.74 | $173.50 | $167.40 | 5.97M |