Snowflake Inc. (BMV:SNOW)
4,559.00
-41.00 (-0.89%)
At close: Oct 10, 2025
Snowflake Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4,566.78 | 4,566.78 | 4,552.00 | 4,559.00 | 4,559.00 | -0.89% | 552 |
Oct 9, 2025 | 4,600.00 | 4,605.00 | 4,568.00 | 4,600.00 | 4,600.00 | 1.10% | 496 |
Oct 8, 2025 | 4,500.00 | 4,601.00 | 4,500.00 | 4,550.00 | 4,550.00 | 4.98% | 89 |
Oct 7, 2025 | 4,318.00 | 4,334.00 | 4,318.00 | 4,334.00 | 4,334.00 | -3.04% | 36 |
Oct 6, 2025 | 4,464.00 | 4,470.00 | 4,464.00 | 4,470.00 | 4,470.00 | 2.88% | 83 |
Oct 3, 2025 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.81% | 7 |
Oct 2, 2025 | 4,400.00 | 4,400.00 | 4,380.00 | 4,380.42 | 4,380.42 | 3.00% | 876 |
Oct 1, 2025 | 4,100.00 | 4,253.00 | 4,100.00 | 4,253.00 | 4,253.00 | 5.27% | 108 |
Sep 30, 2025 | 4,120.00 | 4,120.00 | 4,040.01 | 4,040.01 | 4,040.01 | -2.88% | 42 |
Sep 29, 2025 | 4,125.00 | 4,160.00 | 4,125.00 | 4,160.00 | 4,160.00 | 1.00% | 113 |
Sep 26, 2025 | 4,119.00 | 4,119.00 | 4,119.00 | 4,119.00 | 4,119.00 | 0.46% | 13 |
Sep 25, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.12% | 12 |
Sep 24, 2025 | 4,113.33 | 4,113.33 | 4,105.00 | 4,105.00 | 4,105.00 | -0.20% | 35 |
Sep 23, 2025 | 4,163.00 | 4,163.00 | 4,110.00 | 4,113.33 | 4,113.33 | -2.06% | 41 |
Sep 22, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.71% | 20 |
Sep 19, 2025 | 4,170.00 | 4,257.88 | 4,170.00 | 4,230.00 | 4,230.00 | 3.85% | 459 |
Sep 18, 2025 | 4,050.00 | 4,073.00 | 4,020.00 | 4,073.00 | 4,073.00 | 1.85% | 7,488 |
Sep 17, 2025 | 3,975.00 | 3,999.01 | 3,975.00 | 3,999.01 | 3,999.01 | -2.70% | 236 |
Sep 12, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.67% | 355 |
Sep 10, 2025 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.17% | 60 |
Sep 9, 2025 | 4,187.00 | 4,187.00 | 4,170.00 | 4,187.00 | 4,187.00 | -1.85% | 109 |
Sep 8, 2025 | 4,251.40 | 4,266.00 | 4,251.40 | 4,266.00 | 4,266.00 | 2.18% | 84 |
Sep 4, 2025 | 4,138.00 | 4,175.00 | 4,133.00 | 4,175.00 | 4,175.00 | -2.50% | 101 |
Sep 3, 2025 | 4,317.00 | 4,317.00 | 4,281.87 | 4,281.87 | 4,281.87 | -1.70% | 10,620 |
Sep 2, 2025 | 4,355.00 | 4,357.00 | 4,354.00 | 4,356.00 | 4,356.00 | -1.49% | 1,798 |
Aug 29, 2025 | 4,410.60 | 4,440.00 | 4,387.00 | 4,422.00 | 4,422.00 | -1.88% | 1,254 |
Aug 28, 2025 | 4,120.00 | 4,656.00 | 4,120.00 | 4,506.55 | 4,506.55 | 20.61% | 13,650 |
Aug 27, 2025 | 3,750.00 | 3,797.97 | 3,733.00 | 3,736.47 | 3,736.47 | 2.37% | 6,655 |
Aug 26, 2025 | 3,652.50 | 3,652.50 | 3,627.00 | 3,650.00 | 3,650.00 | - | 161 |
Aug 25, 2025 | 3,665.00 | 3,670.00 | 3,640.00 | 3,650.00 | 3,650.00 | -0.54% | 175 |
Aug 22, 2025 | 3,650.00 | 3,670.00 | 3,646.00 | 3,670.00 | 3,670.00 | 0.41% | 325 |
Aug 21, 2025 | 3,644.00 | 3,655.10 | 3,644.00 | 3,655.10 | 3,655.10 | 0.41% | 41 |
Aug 19, 2025 | 3,603.93 | 3,640.00 | 3,603.93 | 3,640.00 | 3,640.00 | -1.87% | 53 |
Aug 18, 2025 | 3,704.00 | 3,710.33 | 3,704.00 | 3,709.50 | 3,709.50 | -0.82% | 364 |
Aug 15, 2025 | 3,740.11 | 3,740.11 | 3,740.11 | 3,740.11 | 3,740.11 | 1.91% | 164 |
Aug 14, 2025 | 3,700.00 | 3,700.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.94% | 58 |
Aug 13, 2025 | 3,657.00 | 3,657.00 | 3,636.00 | 3,636.00 | 3,636.00 | 1.34% | 324 |
Aug 12, 2025 | 3,588.00 | 3,588.00 | 3,588.00 | 3,588.00 | 3,588.00 | 0.36% | 57 |
Aug 11, 2025 | 3,615.00 | 3,615.00 | 3,575.00 | 3,575.00 | 3,575.00 | -1.24% | 182 |
Aug 8, 2025 | 3,708.67 | 3,708.67 | 3,620.00 | 3,620.00 | 3,620.00 | -5.63% | 217 |
Aug 7, 2025 | 3,914.50 | 3,914.50 | 3,805.00 | 3,836.00 | 3,836.00 | -1.82% | 347 |
Aug 6, 2025 | 3,855.00 | 3,907.23 | 3,853.00 | 3,907.23 | 3,907.23 | -1.36% | 703 |
Aug 4, 2025 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 2.62% | 28 |
Aug 1, 2025 | 3,982.00 | 4,002.00 | 3,860.00 | 3,860.00 | 3,860.00 | -8.42% | 3,911 |
Jul 31, 2025 | 4,251.33 | 4,278.00 | 4,215.00 | 4,215.00 | 4,215.00 | 2.68% | 114 |
Jul 29, 2025 | 4,132.76 | 4,132.76 | 4,105.00 | 4,105.00 | 4,105.00 | 0.12% | 568 |
Jul 28, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.17% | 57 |
Jul 25, 2025 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | 3.41% | 10 |
Jul 23, 2025 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | -0.43% | 34 |
Jul 22, 2025 | 3,978.00 | 3,978.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.16% | 40 |