Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.63	21.98	21.08	21.98	21.98	-1.43%	1,089,059
Feb 26, 2026	22.02	23.60	21.82	22.30	22.30	2.39%	93,452
Feb 25, 2026	21.01	21.84	21.01	21.78	21.78	5.12%	24,700
Feb 24, 2026	20.47	20.90	20.06	20.72	20.72	2.78%	5,208
Feb 23, 2026	22.18	22.32	20.03	20.16	20.16	-8.41%	11,807
Feb 20, 2026	23.44	23.61	22.01	22.01	22.01	-9.16%	919
Feb 19, 2026	23.10	24.23	23.10	24.23	24.23	5.03%	1,484
Feb 18, 2026	23.15	23.36	23.05	23.07	23.07	-2.82%	1,203
Feb 13, 2026	22.63	24.26	22.63	23.74	23.74	5.98%	21,932
Feb 12, 2026	23.20	23.28	22.08	22.40	22.40	-3.70%	19,294
Feb 11, 2026	24.27	24.38	22.52	23.26	23.26	-2.19%	4,389
Feb 10, 2026	24.00	24.00	23.36	23.78	23.78	4.85%	14,306
Feb 9, 2026	22.10	22.90	21.95	22.68	22.68	2.25%	5,055
Feb 6, 2026	21.00	22.18	21.00	22.18	22.18	6.89%	7,761
Feb 5, 2026	21.60	21.60	20.66	20.75	20.75	-4.20%	862
Feb 4, 2026	21.81	22.09	21.16	21.66	21.66	-3.17%	1,922
Feb 3, 2026	24.24	24.24	22.29	22.37	22.37	-11.34%	1,462
Feb 2, 2026	25.50	27.05	25.23	25.23	25.23	0.64%	8,236
Jan 30, 2026	26.06	26.10	25.07	25.07	25.07	-3.24%	1,835
Jan 29, 2026	26.95	26.95	25.52	25.91	25.91	-8.06%	4,111
Jan 28, 2026	28.24	28.81	28.01	28.18	28.18	2.21%	435
Jan 27, 2026	27.92	27.99	27.55	27.57	27.57	-1.68%	13,334
Jan 26, 2026	27.52	28.20	27.52	28.04	28.04	1.19%	768
Jan 23, 2026	27.78	27.78	27.71	27.71	27.71	-0.36%	559
Jan 22, 2026	27.25	27.84	27.25	27.81	27.81	1.53%	937
Jan 21, 2026	27.77	28.10	27.39	27.39	27.39	-0.94%	2,040
Jan 20, 2026	27.57	27.65	27.54	27.65	27.65	0.55%	4,637
Jan 19, 2026	28.45	28.48	27.50	27.50	27.50	-2.41%	1,010
Jan 16, 2026	27.93	29.08	27.93	28.18	28.18	1.29%	4,533
Jan 15, 2026	27.82	27.85	27.76	27.82	27.82	2.24%	442
Jan 14, 2026	27.43	28.10	27.21	27.21	27.21	-2.79%	4,010
Jan 13, 2026	29.82	29.82	27.85	27.99	27.99	-5.18%	1,189
Jan 12, 2026	29.10	29.69	29.05	29.52	29.52	0.34%	1,379
Jan 9, 2026	29.76	29.76	29.42	29.42	29.42	-1.14%	1,085
Jan 8, 2026	30.73	31.56	29.76	29.76	29.76	-3.16%	1,255
Jan 7, 2026	31.41	31.64	30.73	30.73	30.73	0.07%	2,366
Jan 6, 2026	30.21	31.40	30.21	30.71	30.71	0.95%	9,880
Jan 5, 2026	30.00	30.70	29.70	30.42	30.42	2.42%	1,440
Jan 2, 2026	30.30	30.30	29.20	29.70	29.70	-2.37%	3,506
Dec 30, 2025	30.56	30.69	30.42	30.42	30.42	-2.06%	1,751
Dec 29, 2025	30.69	31.12	30.69	31.06	31.06	-0.83%	565
Dec 26, 2025	30.55	31.32	30.55	31.32	31.32	0.45%	5,906
Dec 23, 2025	31.80	31.80	30.51	31.18	31.18	-0.86%	2,027
Dec 22, 2025	31.02	31.65	31.02	31.45	31.45	2.11%	3,279
Dec 19, 2025	30.20	30.80	30.20	30.80	30.80	2.36%	288
Dec 18, 2025	30.40	30.80	30.09	30.09	30.09	-3.77%	1,955
Dec 17, 2025	30.31	31.27	30.04	31.27	31.27	4.13%	7,927
Dec 16, 2025	29.05	30.16	29.00	30.03	30.03	3.05%	4,159
Dec 15, 2025	29.34	29.34	29.14	29.14	29.14	-1.42%	1,319
Dec 12, 2025	29.64	29.64	29.27	29.56	29.56	-0.71%	1,425