Snowflake Inc. (LON:0A93)
London · Delayed Price · Currency is GBP · Price in USD 247.17
+45.17 (22.36%)
At close: Aug 28, 2025
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 215.25 | 220.64 | 214.66 | 219.36 | 219.36 | 2.54% | 5,446 |
| Jul 24, 2025 | 212.00 | 216.63 | 212.06 | 213.94 | 213.94 | 0.57% | 2,427 |
| Jul 23, 2025 | 213.00 | 213.49 | 210.21 | 212.72 | 212.72 | -0.58% | 1,617 |
| Jul 22, 2025 | 214.50 | 216.21 | 211.83 | 213.97 | 213.97 | -0.14% | 1,823 |
| Jul 21, 2025 | 217.25 | 218.47 | 214.28 | 214.28 | 214.28 | -1.01% | 4,136 |
| Jul 18, 2025 | 213.00 | 217.42 | 212.20 | 216.47 | 216.47 | 2.87% | 4,037 |
| Jul 17, 2025 | 211.50 | 213.80 | 210.42 | 210.42 | 210.42 | -0.58% | 3,064 |
| Jul 16, 2025 | 211.50 | 213.55 | 209.25 | 211.64 | 211.64 | -1.18% | 3,791 |
| Jul 15, 2025 | 215.25 | 215.10 | 212.39 | 214.16 | 214.16 | -0.19% | 4,650 |
| Jul 14, 2025 | 209.15 | 214.63 | 207.07 | 214.58 | 214.58 | 1.52% | 6,338 |
| Jul 11, 2025 | 213.00 | 215.63 | 211.35 | 211.35 | 211.35 | -2.57% | 4,544 |
| Jul 10, 2025 | 221.00 | 222.40 | 213.80 | 216.94 | 216.94 | -2.48% | 5,152 |
| Jul 9, 2025 | 223.50 | 224.68 | 221.11 | 222.45 | 222.45 | -0.71% | 1,497 |
| Jul 8, 2025 | 226.75 | 226.49 | 220.85 | 224.03 | 224.03 | 0.32% | 1,877 |
| Jul 7, 2025 | 220.00 | 223.32 | 219.98 | 223.32 | 223.32 | 1.05% | 3,227 |
| Jul 4, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.07% | - |
| Jul 3, 2025 | 217.25 | 222.41 | 217.28 | 221.16 | 221.16 | 2.34% | 2,196 |
| Jul 2, 2025 | 215.75 | 218.30 | 214.52 | 216.11 | 216.11 | -0.31% | 3,263 |
| Jul 1, 2025 | 222.50 | 223.24 | 214.42 | 216.78 | 216.78 | -3.01% | 11,198 |
| Jun 30, 2025 | 223.50 | 225.36 | 222.75 | 223.50 | 223.50 | 0.57% | 13,861 |
| Jun 27, 2025 | 223.00 | 224.47 | 221.54 | 222.24 | 222.24 | 0.40% | 2,210 |
| Jun 26, 2025 | 221.50 | 223.00 | 215.97 | 221.35 | 221.35 | 0.04% | 7,151 |
| Jun 25, 2025 | 225.25 | 225.54 | 219.98 | 221.26 | 221.26 | -0.91% | 3,578 |
| Jun 24, 2025 | 217.25 | 223.34 | 217.22 | 223.30 | 223.30 | 4.33% | 5,789 |
| Jun 23, 2025 | 213.00 | 214.77 | 207.39 | 214.04 | 214.04 | 1.15% | 8,901 |