Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	34.67	35.61	34.57	35.34	35.34	1.82%	1,725
Dec 2, 2025	34.95	35.12	34.57	34.71	34.71	3.18%	199
Dec 1, 2025	32.96	33.80	32.96	33.64	33.64	-	3,773
Nov 28, 2025	33.45	33.87	33.30	33.64	33.64	1.02%	2,430
Nov 26, 2025	33.72	33.97	33.30	33.30	33.30	-1.25%	527
Nov 25, 2025	31.84	33.72	31.84	33.72	33.72	3.79%	1,133
Nov 24, 2025	32.50	32.80	32.38	32.49	32.49	1.44%	9,226
Nov 21, 2025	32.24	32.24	31.10	32.03	32.03	-6.02%	12,434
Nov 19, 2025	34.03	34.14	33.64	34.08	34.08	0.98%	8,901
Nov 18, 2025	33.13	34.09	33.13	33.75	33.75	0.90%	4,473
Nov 17, 2025	34.05	34.56	33.36	33.45	33.45	-2.62%	21,866
Nov 14, 2025	33.00	34.35	33.00	34.35	34.35	0.50%	13,663
Nov 13, 2025	34.57	34.99	33.76	34.18	34.18	-4.12%	1,013
Nov 12, 2025	36.23	36.45	35.37	35.65	35.65	-0.61%	3,565
Nov 11, 2025	36.09	36.09	35.05	35.87	35.87	0.39%	856
Nov 10, 2025	35.86	36.11	35.61	35.73	35.73	1.97%	609
Nov 7, 2025	34.80	35.36	34.24	35.04	35.04	-0.60%	2,794
Nov 6, 2025	35.75	36.60	35.25	35.25	35.25	-1.40%	7,412
Nov 5, 2025	35.72	36.03	35.37	35.75	35.75	0.25%	2,586
Nov 4, 2025	36.44	37.20	35.54	35.66	35.66	-3.83%	2,642
Nov 3, 2025	37.04	37.52	37.04	37.08	37.08	0.65%	4,416
Oct 31, 2025	37.24	37.24	35.86	36.84	36.84	0.66%	788
Oct 30, 2025	35.43	36.60	35.43	36.60	36.60	1.22%	4,088
Oct 29, 2025	35.60	36.29	35.60	36.16	36.16	1.03%	943
Oct 28, 2025	36.09	36.28	35.60	35.79	35.79	0.17%	660
Oct 27, 2025	35.27	35.88	35.22	35.73	35.73	2.32%	1,572
Oct 24, 2025	34.56	35.01	34.10	34.92	34.92	2.56%	1,560
Oct 23, 2025	33.88	34.05	32.46	34.05	34.05	1.49%	1,502
Oct 22, 2025	33.54	33.55	32.50	33.55	33.55	1.05%	671
Oct 21, 2025	33.18	33.45	32.86	33.20	33.20	0.42%	908
Oct 20, 2025	32.60	33.07	32.60	33.06	33.06	2.04%	2,033
Oct 17, 2025	32.30	32.64	32.16	32.40	32.40	-1.04%	2,254
Oct 16, 2025	34.03	34.03	32.50	32.74	32.74	-0.43%	2,777
Oct 15, 2025	33.24	33.39	32.87	32.88	32.88	0.55%	1,176
Oct 14, 2025	33.57	33.57	32.69	32.70	32.70	-3.25%	1,764
Oct 13, 2025	33.38	33.84	33.36	33.80	33.80	1.41%	1,150
Oct 10, 2025	33.85	33.99	33.24	33.33	33.33	-1.24%	14,196
Oct 9, 2025	33.38	33.93	32.99	33.75	33.75	1.11%	1,106
Oct 8, 2025	31.54	33.54	31.54	33.38	33.38	5.63%	10,880
Oct 7, 2025	32.66	32.66	31.11	31.60	31.60	-1.83%	538
Oct 6, 2025	31.71	32.67	31.71	32.19	32.19	2.58%	1,141
Oct 3, 2025	32.30	32.36	31.35	31.38	31.38	-2.46%	2,335
Oct 2, 2025	31.11	32.20	31.11	32.17	32.17	4.41%	1,297
Oct 1, 2025	29.91	30.87	29.86	30.81	30.81	2.29%	2,103
Sep 30, 2025	29.88	30.15	29.67	30.12	30.12	-0.20%	5,192
Sep 29, 2025	30.21	30.27	29.79	30.18	30.18	1.11%	394
Sep 26, 2025	29.76	30.03	29.76	29.85	29.85	0.30%	876
Sep 25, 2025	30.03	30.03	29.62	29.76	29.76	0.81%	338
Sep 24, 2025	29.80	29.94	29.37	29.52	29.52	-0.14%	837
Sep 23, 2025	29.75	30.54	29.49	29.56	29.56	-2.60%	822