Snowflake Inc. (LON:0A93)
London · Delayed Price · Currency is GBP · Price in USD 260.70
-5.64 (-2.12%)
At close: Nov 7, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 266.75 | 266.48 | 254.52 | 260.70 | 260.70 | -2.12% | 8,031 |
| Nov 6, 2025 | 264.50 | 275.00 | 261.01 | 266.34 | 266.34 | 0.10% | 8,825 |
| Nov 5, 2025 | 263.50 | 268.37 | 260.07 | 266.08 | 266.08 | -0.42% | 4,556 |
| Nov 4, 2025 | 269.25 | 277.04 | 264.55 | 267.20 | 267.20 | -3.91% | 14,472 |
| Nov 3, 2025 | 275.25 | 282.99 | 273.65 | 278.08 | 278.08 | 2.67% | 10,941 |
| Oct 31, 2025 | 277.25 | 277.31 | 266.86 | 270.84 | 270.84 | 0.14% | 21,459 |
| Oct 30, 2025 | 265.75 | 273.21 | 261.27 | 270.45 | 270.45 | 0.54% | 9,173 |
| Oct 29, 2025 | 267.75 | 272.39 | 264.25 | 269.00 | 269.00 | -0.30% | 11,697 |
| Oct 28, 2025 | 264.00 | 271.00 | 264.27 | 269.81 | 269.81 | 1.31% | 5,931 |
| Oct 27, 2025 | 263.00 | 267.72 | 261.70 | 266.33 | 266.33 | 2.98% | 9,507 |
| Oct 24, 2025 | 254.50 | 259.75 | 252.60 | 258.63 | 258.63 | 3.12% | 11,101 |
| Oct 23, 2025 | 242.50 | 251.46 | 241.76 | 250.80 | 250.80 | 5.03% | 9,884 |
| Oct 22, 2025 | 246.75 | 249.27 | 238.35 | 238.78 | 238.78 | -3.66% | 7,845 |
| Oct 21, 2025 | 245.75 | 249.09 | 242.55 | 247.86 | 247.86 | 0.73% | 5,425 |
| Oct 20, 2025 | 243.50 | 246.65 | 241.27 | 246.05 | 246.05 | 2.28% | 3,312 |
| Oct 17, 2025 | 235.75 | 241.00 | 233.00 | 240.56 | 240.56 | -0.02% | 5,396 |
| Oct 16, 2025 | 242.00 | 259.00 | 237.00 | 240.61 | 240.61 | -1.08% | 16,218 |
| Oct 15, 2025 | 241.50 | 244.30 | 240.72 | 243.24 | 243.24 | 1.00% | 5,800 |
| Oct 14, 2025 | 242.50 | 248.70 | 238.00 | 240.83 | 240.83 | -1.93% | 5,990 |
| Oct 13, 2025 | 246.75 | 248.61 | 243.86 | 245.58 | 245.58 | 0.38% | 5,371 |
| Oct 10, 2025 | 252.00 | 255.00 | 241.65 | 244.64 | 244.64 | -1.61% | 14,390 |
| Oct 9, 2025 | 251.50 | 253.53 | 245.38 | 248.64 | 248.64 | 0.50% | 9,101 |
| Oct 8, 2025 | 235.75 | 251.62 | 234.15 | 247.41 | 247.41 | 5.09% | 7,894 |
| Oct 7, 2025 | 243.50 | 244.15 | 231.08 | 235.43 | 235.43 | -3.60% | 8,925 |
| Oct 6, 2025 | 238.25 | 245.50 | 236.01 | 244.22 | 244.22 | 4.04% | 9,853 |
| Oct 3, 2025 | 241.00 | 243.00 | 233.19 | 234.74 | 234.74 | -1.74% | 7,395 |
| Oct 2, 2025 | 231.50 | 239.74 | 231.50 | 238.90 | 238.90 | 3.15% | 7,326 |
| Oct 1, 2025 | 221.50 | 231.63 | 222.81 | 231.60 | 231.60 | 3.38% | 6,768 |
| Sep 30, 2025 | 225.75 | 227.50 | 221.56 | 224.03 | 224.03 | -1.11% | 4,085 |
| Sep 29, 2025 | 226.25 | 230.30 | 224.03 | 226.55 | 226.55 | 1.53% | 6,723 |
| Sep 26, 2025 | 221.00 | 225.73 | 220.00 | 223.15 | 223.15 | 0.79% | 4,909 |
| Sep 25, 2025 | 223.00 | 224.26 | 217.01 | 221.39 | 221.39 | -0.68% | 3,983 |
| Sep 24, 2025 | 224.50 | 227.92 | 221.15 | 222.90 | 222.90 | -0.67% | 2,754 |
| Sep 23, 2025 | 228.75 | 231.49 | 223.41 | 224.41 | 224.41 | -2.19% | 8,361 |
| Sep 22, 2025 | 230.50 | 231.00 | 225.34 | 229.44 | 229.44 | 0.40% | 11,655 |
| Sep 19, 2025 | 222.50 | 231.92 | 222.15 | 228.54 | 228.54 | 3.55% | 9,977 |
| Sep 18, 2025 | 220.00 | 221.79 | 218.60 | 220.71 | 220.71 | 2.22% | 28,535 |
| Sep 17, 2025 | 216.75 | 218.60 | 214.47 | 215.92 | 215.92 | -0.27% | 4,643 |
| Sep 16, 2025 | 226.75 | 226.00 | 216.00 | 216.50 | 216.50 | -5.25% | 23,088 |
| Sep 15, 2025 | 221.50 | 228.51 | 220.00 | 228.51 | 228.51 | 2.99% | 13,044 |
| Sep 12, 2025 | 224.50 | 225.00 | 221.16 | 221.88 | 221.88 | -1.26% | 3,437 |
| Sep 11, 2025 | 226.25 | 228.26 | 224.31 | 224.72 | 224.72 | -0.40% | 4,880 |
| Sep 10, 2025 | 228.75 | 232.15 | 224.03 | 225.62 | 225.62 | 0.82% | 9,831 |
| Sep 9, 2025 | 227.75 | 227.50 | 222.15 | 223.78 | 223.78 | -1.74% | 4,282 |
| Sep 8, 2025 | 226.75 | 230.97 | 225.71 | 227.75 | 227.75 | 1.36% | 5,412 |
| Sep 5, 2025 | 222.50 | 226.46 | 221.17 | 224.70 | 224.70 | 0.72% | 6,233 |
| Sep 4, 2025 | 224.50 | 225.95 | 215.11 | 223.09 | 223.09 | -2.58% | 16,604 |
| Sep 3, 2025 | 233.50 | 236.50 | 227.84 | 228.99 | 228.99 | -1.27% | 9,592 |
| Sep 2, 2025 | 235.75 | 237.39 | 228.01 | 231.95 | 231.95 | -2.65% | 10,767 |
| Sep 1, 2025 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | 0.66% | - |