Snowflake Inc. (LON:0A93)
London · Delayed Price · Currency is GBP · Price in USD 234.74
-4.16 (-1.74%)
At close: Oct 3, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 29, 2025 | 240.00 | 241.60 | 233.30 | 236.68 | 236.68 | -4.25% | 25,114 |
| Aug 28, 2025 | 227.25 | 248.76 | 218.16 | 247.17 | 247.17 | 22.36% | 128,316 |
| Aug 27, 2025 | 205.25 | 205.65 | 196.79 | 202.01 | 202.01 | 4.13% | 24,268 |
| Aug 26, 2025 | 194.50 | 196.50 | 193.60 | 193.99 | 193.99 | -0.78% | 4,570 |
| Aug 25, 2025 | 197.58 | 200.30 | 195.23 | 195.52 | 195.52 | -1.85% | 5,274 |
| Aug 22, 2025 | 194.40 | 199.87 | 193.60 | 199.20 | 199.20 | 2.36% | 4,628 |
| Aug 21, 2025 | 195.85 | 195.30 | 191.00 | 194.60 | 194.60 | 0.26% | 2,013 |
| Aug 20, 2025 | 191.60 | 197.88 | 189.79 | 194.09 | 194.09 | 0.74% | 5,886 |
| Aug 19, 2025 | 197.75 | 200.09 | 191.42 | 192.67 | 192.67 | -2.19% | 2,049 |
| Aug 18, 2025 | 198.75 | 200.69 | 196.14 | 196.98 | 196.98 | -1.51% | 3,158 |
| Aug 15, 2025 | 194.50 | 200.33 | 194.90 | 200.00 | 200.00 | 2.42% | 5,561 |
| Aug 14, 2025 | 196.20 | 197.75 | 193.76 | 195.28 | 195.28 | 0.65% | 3,178 |
| Aug 13, 2025 | 194.40 | 198.00 | 193.06 | 194.02 | 194.02 | 0.31% | 3,815 |
| Aug 12, 2025 | 192.50 | 194.00 | 188.00 | 193.41 | 193.41 | 0.40% | 6,210 |
| Aug 11, 2025 | 193.05 | 196.52 | 191.67 | 192.65 | 192.65 | -0.26% | 16,922 |
| Aug 8, 2025 | 206.70 | 206.74 | 192.93 | 193.16 | 193.16 | -5.16% | 6,447 |
| Aug 7, 2025 | 211.50 | 219.99 | 200.80 | 203.66 | 203.66 | -3.28% | 3,898 |
| Aug 6, 2025 | 207.25 | 210.58 | 205.80 | 210.58 | 210.58 | 2.15% | 1,624 |
| Aug 5, 2025 | 210.15 | 210.00 | 204.95 | 206.14 | 206.14 | -1.42% | 4,877 |
| Aug 4, 2025 | 203.55 | 210.25 | 205.61 | 209.12 | 209.12 | 1.91% | 4,631 |
| Aug 1, 2025 | 219.25 | 222.41 | 204.20 | 205.19 | 205.19 | -8.47% | 11,238 |
| Jul 31, 2025 | 227.25 | 229.29 | 220.80 | 224.19 | 224.19 | 1.23% | 25,860 |
| Jul 30, 2025 | 218.25 | 222.16 | 217.74 | 221.47 | 221.47 | 1.10% | 3,792 |
| Jul 29, 2025 | 219.25 | 220.60 | 217.06 | 219.07 | 219.07 | -0.15% | 3,238 |
| Jul 28, 2025 | 220.00 | 222.10 | 216.92 | 219.40 | 219.40 | 0.02% | 7,847 |