Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	145.22	146.68	140.86	140.86	140.86	-4.22%	3,383
Feb 26, 2026	141.02	155.46	140.70	147.06	147.06	4.15%	3,282
Feb 25, 2026	137.00	141.32	134.70	141.20	141.20	3.29%	1,226
Feb 24, 2026	134.56	138.38	133.00	136.70	136.70	1.71%	1,744
Feb 23, 2026	145.16	148.28	134.28	134.40	134.40	-11.87%	2,372
Feb 20, 2026	152.76	156.84	151.36	152.50	152.50	0.79%	637
Feb 19, 2026	149.94	152.94	149.14	151.30	151.30	0.89%	550
Feb 18, 2026	149.68	151.38	144.90	149.96	149.96	1.50%	1,295
Feb 17, 2026	152.62	152.62	146.46	147.74	147.74	-4.56%	756
Feb 16, 2026	155.98	156.60	154.76	154.80	154.80	1.51%	282
Feb 13, 2026	144.32	154.00	144.32	152.50	152.50	5.96%	2,300
Feb 12, 2026	151.60	152.20	143.38	143.92	143.92	-2.15%	1,178
Feb 11, 2026	154.56	158.00	147.02	147.08	147.08	-4.93%	1,770
Feb 10, 2026	149.10	156.50	146.50	154.70	154.70	5.50%	9,090
Feb 9, 2026	143.70	147.60	140.48	146.64	146.64	2.75%	1,457
Feb 6, 2026	132.98	142.72	132.42	142.72	142.72	2.65%	3,007
Feb 5, 2026	141.90	142.32	135.00	139.04	139.04	-0.76%	2,241
Feb 4, 2026	146.68	146.74	137.36	140.10	140.10	-4.13%	4,088
Feb 3, 2026	163.54	163.72	146.14	146.14	146.14	-11.43%	1,497
Feb 2, 2026	159.78	167.50	159.46	165.00	165.00	-1.66%	2,235
Jan 30, 2026	165.00	170.70	165.00	167.78	167.78	0.30%	325
Jan 29, 2026	177.66	177.66	165.92	167.28	167.28	-7.69%	2,583
Jan 28, 2026	178.54	186.12	177.72	181.22	181.22	1.74%	576
Jan 27, 2026	179.00	180.36	177.32	178.12	178.12	0.60%	340
Jan 26, 2026	176.64	177.60	175.80	177.06	177.06	-0.76%	244
Jan 23, 2026	180.22	182.24	178.40	178.42	178.42	1.83%	581
Jan 22, 2026	176.98	178.70	174.98	175.22	175.22	-1.69%	156
Jan 21, 2026	176.66	178.50	175.42	178.24	178.24	0.85%	182
Jan 20, 2026	176.12	177.20	174.24	176.74	176.74	-0.27%	1,541
Jan 19, 2026	178.16	178.94	176.60	177.22	177.22	-4.41%	1,108
Jan 16, 2026	179.54	185.40	178.74	185.40	185.40	3.98%	248
Jan 15, 2026	177.92	179.50	177.70	178.30	178.30	0.96%	218
Jan 14, 2026	179.50	179.50	176.06	176.60	176.60	-2.48%	534
Jan 13, 2026	188.74	189.08	179.68	181.10	181.10	-4.56%	590
Jan 12, 2026	184.20	189.76	182.68	189.76	189.76	0.17%	1,239
Jan 9, 2026	192.16	194.26	188.50	189.44	189.44	-2.10%	819
Jan 8, 2026	198.72	203.40	193.50	193.50	193.50	-3.47%	686
Jan 7, 2026	200.00	200.90	198.00	200.45	200.45	3.37%	556
Jan 6, 2026	191.14	196.00	191.14	193.92	193.92	0.21%	391
Jan 5, 2026	186.90	193.86	186.54	193.52	193.52	4.99%	704
Jan 2, 2026	189.54	189.56	183.48	184.32	184.32	-2.76%	478
Dec 30, 2025	187.84	190.52	187.84	189.56	189.56	-0.16%	107
Dec 29, 2025	189.86	194.72	187.36	189.86	189.86	0.75%	1,201
Dec 23, 2025	190.98	192.52	188.32	188.44	188.44	-1.84%	235
Dec 22, 2025	190.78	191.98	189.50	191.98	191.98	1.52%	545
Dec 19, 2025	190.42	190.54	186.44	189.10	189.10	-0.27%	235
Dec 18, 2025	185.84	190.38	185.70	189.62	189.62	1.33%	258
Dec 17, 2025	187.96	190.78	187.14	187.14	187.14	0.29%	525
Dec 16, 2025	181.02	186.60	180.20	186.60	186.60	2.82%	608
Dec 15, 2025	185.68	186.88	180.20	181.48	181.48	-1.63%	430