Snowflake Inc. (LON:0A93)
London · Delayed Price · Currency is GBP · Price in USD 180.00
+1.71 (0.96%)
At close: Feb 20, 2026
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 180.00 | 184.65 | 172.66 | 175.75 | 175.75 | -1.42% | 8,629 |
| Feb 19, 2026 | 178.30 | 180.74 | 175.00 | 178.29 | 178.29 | 0.43% | 9,380 |
| Feb 18, 2026 | 178.30 | 179.99 | 171.00 | 177.53 | 177.53 | 1.05% | 3,561 |
| Feb 17, 2026 | 180.80 | 188.00 | 172.00 | 175.69 | 175.69 | -3.25% | 7,121 |
| Feb 16, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.37% | - |
| Feb 13, 2026 | 171.30 | 185.60 | 169.00 | 184.12 | 184.12 | 7.12% | 18,470 |
| Feb 12, 2026 | 179.10 | 181.51 | 169.44 | 171.89 | 171.89 | -3.65% | 17,961 |
| Feb 11, 2026 | 183.50 | 189.00 | 173.30 | 178.40 | 178.40 | -2.99% | 23,983 |
| Feb 10, 2026 | 176.40 | 188.16 | 174.00 | 183.90 | 183.90 | 5.61% | 28,552 |
| Feb 9, 2026 | 169.40 | 176.26 | 166.00 | 174.14 | 174.14 | 3.27% | 9,925 |
| Feb 6, 2026 | 155.50 | 170.37 | 153.50 | 168.63 | 168.63 | 5.11% | 8,692 |
| Feb 5, 2026 | 168.60 | 169.00 | 158.00 | 160.43 | 160.43 | -0.60% | 4,410 |
| Feb 4, 2026 | 172.00 | 173.82 | 159.45 | 161.40 | 161.40 | -5.58% | 14,551 |
| Feb 3, 2026 | 192.60 | 193.78 | 169.15 | 170.94 | 170.94 | -11.39% | 13,985 |
| Feb 2, 2026 | 190.30 | 206.13 | 188.51 | 192.92 | 192.92 | -2.13% | 4,257 |
| Jan 30, 2026 | 197.30 | 203.88 | 195.01 | 197.11 | 197.11 | -0.87% | 2,095 |
| Jan 29, 2026 | 213.00 | 214.00 | 197.26 | 198.84 | 198.84 | -8.67% | 7,429 |
| Jan 28, 2026 | 214.50 | 223.00 | 212.75 | 217.72 | 217.72 | 2.76% | 6,353 |
| Jan 27, 2026 | 212.50 | 215.55 | 209.60 | 211.88 | 211.88 | -0.41% | 3,144 |
| Jan 26, 2026 | 209.05 | 214.50 | 208.41 | 212.76 | 212.76 | 1.19% | 3,711 |
| Jan 23, 2026 | 211.50 | 214.71 | 209.00 | 210.25 | 210.25 | 0.45% | 6,099 |
| Jan 22, 2026 | 207.80 | 210.40 | 205.00 | 209.30 | 209.30 | 1.90% | 1,741 |
| Jan 21, 2026 | 206.25 | 210.32 | 205.28 | 205.39 | 205.39 | -0.81% | 2,909 |
| Jan 20, 2026 | 205.35 | 209.50 | 204.94 | 207.07 | 207.07 | -1.47% | 4,481 |
| Jan 19, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | -0.66% | - |
| Jan 16, 2026 | 207.70 | 216.02 | 207.00 | 211.55 | 211.55 | 1.89% | 3,815 |
| Jan 15, 2026 | 205.45 | 209.18 | 205.47 | 207.64 | 207.64 | 1.24% | 8,289 |
| Jan 14, 2026 | 210.05 | 209.50 | 204.32 | 205.09 | 205.09 | -1.22% | 5,781 |
| Jan 13, 2026 | 217.75 | 220.90 | 207.50 | 207.62 | 207.61 | -5.67% | 5,262 |
| Jan 12, 2026 | 214.00 | 221.46 | 213.65 | 220.11 | 220.11 | -0.20% | 5,753 |
| Jan 9, 2026 | 224.50 | 226.74 | 218.42 | 220.54 | 220.54 | -1.82% | 8,201 |
| Jan 8, 2026 | 233.50 | 236.05 | 224.57 | 224.64 | 224.64 | -4.02% | 3,497 |
| Jan 7, 2026 | 234.00 | 235.17 | 230.77 | 234.05 | 234.05 | 1.17% | 10,246 |
| Jan 6, 2026 | 224.00 | 231.83 | 223.54 | 231.33 | 231.33 | 3.20% | 4,604 |
| Jan 5, 2026 | 218.25 | 227.32 | 217.03 | 224.16 | 224.16 | 4.45% | 4,673 |
| Jan 2, 2026 | 222.00 | 222.99 | 214.29 | 214.60 | 214.60 | -3.08% | 3,194 |
| Dec 31, 2025 | 223.00 | 222.13 | 220.00 | 221.42 | 221.42 | -0.66% | 1,382 |
| Dec 30, 2025 | 223.50 | 224.18 | 222.04 | 222.88 | 222.88 | 0.05% | 1,363 |
| Dec 29, 2025 | 221.50 | 225.50 | 221.43 | 222.77 | 222.77 | 0.50% | 2,278 |
| Dec 24, 2025 | 225.25 | 226.59 | 219.56 | 221.65 | 221.65 | -0.78% | 2,042 |
| Dec 23, 2025 | 225.25 | 226.42 | 219.70 | 223.38 | 223.38 | -0.97% | 1,956 |
| Dec 22, 2025 | 224.00 | 226.08 | 222.05 | 225.56 | 225.56 | 1.23% | 3,064 |
| Dec 19, 2025 | 222.50 | 223.33 | 219.11 | 222.82 | 222.82 | 0.13% | 2,226 |
| Dec 18, 2025 | 217.25 | 223.45 | 216.78 | 222.52 | 222.52 | 1.20% | 12,187 |
| Dec 17, 2025 | 218.25 | 224.88 | 219.51 | 219.89 | 219.88 | 0.46% | 4,488 |
| Dec 16, 2025 | 212.50 | 219.93 | 212.10 | 218.89 | 218.89 | 1.90% | 5,009 |
| Dec 15, 2025 | 218.25 | 218.87 | 211.97 | 214.80 | 214.80 | -1.36% | 5,567 |
| Dec 12, 2025 | 220.00 | 222.17 | 215.19 | 217.77 | 217.77 | -1.40% | 2,128 |
| Dec 11, 2025 | 213.50 | 220.91 | 212.70 | 220.87 | 220.87 | 1.48% | 4,204 |
| Dec 10, 2025 | 223.00 | 222.99 | 216.36 | 217.65 | 217.65 | -1.39% | 5,876 |