Snowflake Inc. (BMV:SNOW)
3,840.00
-452.37 (-10.54%)
At close: Aug 1, 2025, 2:00 PM CST
Snowflake Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,982.00 | 4,002.00 | 3,840.00 | 3,840.00 | - | -10.54% | 3,909 |
Jul 31, 2025 | 4,251.33 | 4,292.37 | 4,215.00 | 4,292.37 | - | 4.56% | 114 |
Jul 30, 2025 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | - | - | - |
Jul 29, 2025 | 4,132.76 | 4,132.76 | 4,105.00 | 4,105.00 | - | -0.36% | 568 |
Jul 28, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | - | 0.66% | 53 |
Jul 25, 2025 | 4,093.00 | 4,093.00 | 4,093.00 | 4,093.00 | - | 3.57% | 10 |
Jul 24, 2025 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | - | - | - |
Jul 23, 2025 | 3,958.00 | 3,958.00 | 3,952.00 | 3,952.00 | - | -0.58% | 34 |
Jul 22, 2025 | 3,978.00 | 3,978.00 | 3,975.00 | 3,975.00 | - | -1.16% | 39 |
Jul 21, 2025 | 4,060.96 | 4,060.96 | 4,021.69 | 4,021.69 | - | -0.94% | 2,099 |
Jul 18, 2025 | 4,055.00 | 4,061.00 | 4,055.00 | 4,060.00 | - | 2.09% | 38 |
Jul 17, 2025 | 3,960.00 | 3,977.00 | 3,960.00 | 3,977.00 | - | 0.61% | 24 |
Jul 16, 2025 | 3,953.00 | 3,953.00 | 3,953.00 | 3,953.00 | - | -2.15% | 11 |
Jul 15, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 1.00% | 43 |
Jul 14, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
Jul 11, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - | - |
Jul 10, 2025 | 4,033.00 | 4,033.00 | 4,000.00 | 4,000.00 | - | -3.10% | 342 |
Jul 9, 2025 | 4,120.10 | 4,127.86 | 4,120.10 | 4,127.86 | - | -1.00% | 33 |
Jul 8, 2025 | 4,200.00 | 4,200.00 | 4,169.50 | 4,169.50 | - | -0.28% | 87 |
Jul 7, 2025 | 4,126.00 | 4,181.10 | 4,126.00 | 4,181.10 | - | 2.73% | 136 |
Jul 4, 2025 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - | - | - |
Jul 3, 2025 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - | -0.10% | 10 |
Jul 2, 2025 | 4,055.00 | 4,074.00 | 4,055.00 | 4,074.00 | - | 2.67% | 79 |
Jul 1, 2025 | 4,065.00 | 4,078.00 | 3,968.16 | 3,968.16 | - | -5.41% | 135 |
Jun 30, 2025 | 4,232.00 | 4,232.00 | 4,190.00 | 4,195.00 | - | 0.96% | 338 |
Jun 27, 2025 | 4,188.00 | 4,188.00 | 4,155.00 | 4,155.00 | - | -0.79% | 18 |
Jun 26, 2025 | 4,172.50 | 4,188.00 | 4,172.50 | 4,188.00 | - | -0.12% | 276 |
Jun 25, 2025 | 4,209.00 | 4,209.00 | 4,193.00 | 4,193.00 | - | -0.99% | 220 |
Jun 24, 2025 | 4,210.00 | 4,235.00 | 4,210.00 | 4,235.00 | - | 4.49% | 45 |
Jun 23, 2025 | 4,053.00 | 4,053.00 | 4,053.00 | 4,053.00 | - | - | - |
Jun 20, 2025 | 4,072.80 | 4,072.80 | 4,053.00 | 4,053.00 | - | 2.61% | 188 |
Jun 19, 2025 | 3,949.96 | 3,949.96 | 3,949.96 | 3,949.96 | - | - | - |
Jun 18, 2025 | 3,949.96 | 3,949.96 | 3,949.96 | 3,949.96 | - | - | - |
Jun 17, 2025 | 3,940.04 | 3,970.10 | 3,940.04 | 3,949.96 | - | -1.03% | 1,319 |
Jun 16, 2025 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | - | - | - |
Jun 13, 2025 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | - | - | - |
Jun 12, 2025 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | - | 1.45% | 400 |
Jun 11, 2025 | 3,933.00 | 3,934.00 | 3,933.00 | 3,934.00 | - | -1.13% | 311 |
Jun 10, 2025 | 3,986.00 | 3,986.00 | 3,979.00 | 3,979.00 | - | -1.02% | 88 |
Jun 9, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | - | - |
Jun 6, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | - | - |
Jun 5, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | - | - |
Jun 4, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 0.05% | 16 |
Jun 3, 2025 | 4,006.00 | 4,038.15 | 4,006.00 | 4,018.00 | - | 0.32% | 331 |
Jun 2, 2025 | 3,979.65 | 4,005.00 | 3,979.65 | 4,005.00 | - | 0.81% | 422 |
May 30, 2025 | 3,925.80 | 3,990.00 | 3,914.63 | 3,972.75 | - | 1.87% | 379 |
May 29, 2025 | 3,917.00 | 3,917.00 | 3,900.00 | 3,900.00 | - | -2.23% | 206 |
May 28, 2025 | 3,968.89 | 3,992.50 | 3,968.89 | 3,989.00 | - | 0.71% | 1,210 |
May 27, 2025 | 3,946.00 | 3,998.00 | 3,946.00 | 3,960.81 | - | 2.61% | 2,227 |
May 26, 2025 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | - | - | - |