Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
186.16
+19.11 (11.44%)
At close: Oct 24, 2025, 4:00 PM EDT
189.25
+3.09 (1.66%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Sandisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025174.40187.36173.50186.16186.1611.44%10,566,105
Oct 23, 2025147.00167.95146.00167.05167.0513.68%9,011,362
Oct 22, 2025149.10157.40144.82146.95146.95-1.57%7,516,791
Oct 21, 2025145.80150.16142.76149.29149.290.84%4,177,936
Oct 20, 2025145.98152.63145.50148.04148.045.62%6,626,065
Oct 17, 2025139.22150.82136.29140.16140.16-2.85%8,279,794
Oct 16, 2025146.00149.09141.70144.27144.27-0.02%6,289,641
Oct 15, 2025134.75144.55130.50144.30144.3013.36%8,971,082
Oct 14, 2025123.59130.48120.96127.29127.29-5.44%7,078,629
Oct 13, 2025129.74135.91124.05134.61134.6115.14%8,297,339
Oct 10, 2025131.46132.00116.17116.91116.91-9.85%7,860,178
Oct 9, 2025127.00131.61126.12129.68129.68-1.67%3,561,489
Oct 8, 2025121.50132.28120.20131.88131.889.04%7,173,357
Oct 7, 2025125.20125.20115.68120.95120.95-0.18%6,594,613
Oct 6, 2025133.60134.79119.29121.17121.17-5.64%9,963,933
Oct 3, 2025128.29137.05126.70128.41128.413.44%10,193,746
Oct 2, 2025128.69132.29123.26124.14124.142.49%9,453,364
Oct 1, 2025113.06123.85112.00121.12121.127.95%12,237,426
Sep 30, 2025114.10120.74112.11112.20112.20-1.15%11,414,842
Sep 29, 2025104.25114.00103.35113.50113.5016.87%12,435,373
Sep 26, 202596.0099.6594.3997.1297.123.00%6,418,041
Sep 25, 202596.27100.4593.5494.2994.29-5.55%10,569,285
Sep 24, 2025103.56107.7296.6399.8399.83-6.17%12,409,337
Sep 23, 2025105.00110.21104.70106.40106.403.38%7,834,964
Sep 22, 2025105.76108.80101.59102.92102.920.69%7,692,187
Sep 19, 202598.00102.9996.71102.21102.213.38%6,459,942
Sep 18, 202597.30102.9396.8698.8798.875.21%9,441,906
Sep 17, 202590.7894.8190.2293.9793.972.64%7,031,001
Sep 16, 202590.3193.1389.5691.5591.551.62%6,292,143
Sep 15, 202585.3092.0685.1290.0990.094.60%8,981,304
Sep 12, 202585.3186.9682.2886.1386.132.17%5,641,707
Sep 11, 202582.3085.8981.3884.3084.3014.04%10,167,439
Sep 10, 202572.4274.4972.0373.9273.924.84%4,053,043
Sep 9, 202570.2671.4069.5770.5170.510.02%3,364,273
Sep 8, 202568.6571.0067.8670.5070.502.84%5,869,086
Sep 5, 202565.5268.6763.7468.5568.559.68%9,050,047
Sep 4, 202555.6762.6555.5562.5062.5017.90%10,189,014
Sep 3, 202551.9253.2350.6553.0153.013.80%1,687,250
Sep 2, 202551.0151.7050.0751.0751.07-2.67%2,023,555
Aug 29, 202551.1552.9450.8252.4752.473.15%4,228,360
Aug 28, 202548.5651.2348.5650.8750.875.02%2,919,374
Aug 27, 202547.4049.0847.4048.4448.442.30%2,145,445
Aug 26, 202546.7548.2146.7547.3547.351.22%2,577,847
Aug 25, 202546.3646.8846.0146.7846.780.88%1,318,226
Aug 22, 202546.1147.1945.6346.3746.371.91%2,208,268
Aug 21, 202543.8745.6043.5645.5045.502.48%1,802,283
Aug 20, 202544.8645.0043.2044.4044.40-0.40%1,526,997
Aug 19, 202546.2346.5044.2644.5844.58-2.07%2,372,946
Aug 18, 202544.2545.8744.2545.5245.522.20%2,541,739
Aug 15, 202543.0646.1342.8244.5444.54-4.58%7,519,512