Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
32.85
+0.56 (1.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Sandisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202532.2633.3731.6032.8532.851.73%1,321,476
Apr 24, 202530.8132.9830.3132.2932.296.36%2,590,565
Apr 23, 202531.9932.7830.2030.3630.362.50%2,750,177
Apr 22, 202530.2631.1229.3229.6229.62-0.64%2,883,663
Apr 21, 202531.0731.0728.9429.8129.81-4.73%2,579,363
Apr 17, 202531.7532.6630.3931.2931.29-2.31%2,057,341
Apr 16, 202532.3033.1230.7532.0332.03-3.61%2,321,109
Apr 15, 202533.3034.5632.8933.2333.23-0.95%1,936,788
Apr 14, 202533.7536.1732.4833.5533.554.94%4,102,268
Apr 11, 202530.5632.0528.2731.9731.972.88%4,856,278
Apr 10, 202534.6035.0330.5131.0831.08-15.05%4,153,445
Apr 9, 202531.9239.6531.2636.5836.5813.08%5,601,561
Apr 8, 202533.0035.8431.6632.3532.352.76%5,979,813
Apr 7, 202529.2232.9827.8931.4831.484.55%6,238,614
Apr 4, 202535.7235.8728.3630.1130.11-21.30%11,428,573
Apr 3, 202544.8044.8037.5538.2638.26-19.74%7,372,389
Apr 2, 202546.9248.7146.5147.6747.67-0.91%1,725,257
Apr 1, 202547.5549.3646.5848.1148.111.05%2,115,570
Mar 31, 202547.4148.4047.0247.6147.61-2.78%2,113,393
Mar 28, 202552.2152.8948.4648.9748.97-7.39%3,987,293
Mar 27, 202551.9554.2451.7152.8852.880.49%1,618,076
Mar 26, 202553.5353.7051.9852.6252.620.80%1,242,406
Mar 25, 202552.1353.1851.7652.2052.20-1.49%3,079,132
Mar 24, 202554.6155.6951.8452.9952.99-1.80%3,563,069
Mar 21, 202555.1055.4551.9253.9653.96-4.00%6,372,291
Mar 20, 202556.5157.1754.9256.2156.21-0.21%2,701,980
Mar 19, 202556.3057.6155.6756.3356.33-0.16%2,520,663
Mar 18, 202555.1457.8954.5756.4256.421.38%2,587,306
Mar 17, 202554.8058.3654.7555.6555.651.51%2,930,729
Mar 14, 202549.4354.9449.4354.8254.8213.17%4,847,708
Mar 13, 202550.0050.8747.8648.4448.44-3.97%3,547,478
Mar 12, 202553.0053.1050.3850.4450.44-3.30%2,177,508
Mar 11, 202551.8453.1949.8252.1652.16-1.58%3,153,379
Mar 10, 202550.4953.6749.5553.0053.003.92%5,067,721
Mar 7, 202549.2051.1347.1651.0051.009.68%7,825,880
Mar 6, 202547.4149.0645.2446.5046.50-4.06%4,157,319
Mar 5, 202547.6049.4046.5048.4748.47-0.45%5,071,821
Mar 4, 202546.6950.1045.1048.6948.69-3.22%6,074,695
Mar 3, 202548.4950.8847.6150.3150.317.39%4,812,952
Feb 28, 202545.2348.7043.7546.8546.853.74%7,713,908
Feb 27, 202546.0447.8741.5845.1645.16-3.05%9,676,119
Feb 26, 202546.1549.9145.3046.5846.58-3.28%8,389,104
Feb 25, 202548.3055.0147.8148.1648.16-0.91%8,198,903