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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.26 | 33.37 | 31.60 | 32.85 | 32.85 | 1.73% | 1,321,476 |
Apr 24, 2025 | 30.81 | 32.98 | 30.31 | 32.29 | 32.29 | 6.36% | 2,590,565 |
Apr 23, 2025 | 31.99 | 32.78 | 30.20 | 30.36 | 30.36 | 2.50% | 2,750,177 |
Apr 22, 2025 | 30.26 | 31.12 | 29.32 | 29.62 | 29.62 | -0.64% | 2,883,663 |
Apr 21, 2025 | 31.07 | 31.07 | 28.94 | 29.81 | 29.81 | -4.73% | 2,579,363 |
Apr 17, 2025 | 31.75 | 32.66 | 30.39 | 31.29 | 31.29 | -2.31% | 2,057,341 |
Apr 16, 2025 | 32.30 | 33.12 | 30.75 | 32.03 | 32.03 | -3.61% | 2,321,109 |
Apr 15, 2025 | 33.30 | 34.56 | 32.89 | 33.23 | 33.23 | -0.95% | 1,936,788 |
Apr 14, 2025 | 33.75 | 36.17 | 32.48 | 33.55 | 33.55 | 4.94% | 4,102,268 |
Apr 11, 2025 | 30.56 | 32.05 | 28.27 | 31.97 | 31.97 | 2.88% | 4,856,278 |
Apr 10, 2025 | 34.60 | 35.03 | 30.51 | 31.08 | 31.08 | -15.05% | 4,153,445 |
Apr 9, 2025 | 31.92 | 39.65 | 31.26 | 36.58 | 36.58 | 13.08% | 5,601,561 |
Apr 8, 2025 | 33.00 | 35.84 | 31.66 | 32.35 | 32.35 | 2.76% | 5,979,813 |
Apr 7, 2025 | 29.22 | 32.98 | 27.89 | 31.48 | 31.48 | 4.55% | 6,238,614 |
Apr 4, 2025 | 35.72 | 35.87 | 28.36 | 30.11 | 30.11 | -21.30% | 11,428,573 |
Apr 3, 2025 | 44.80 | 44.80 | 37.55 | 38.26 | 38.26 | -19.74% | 7,372,389 |
Apr 2, 2025 | 46.92 | 48.71 | 46.51 | 47.67 | 47.67 | -0.91% | 1,725,257 |
Apr 1, 2025 | 47.55 | 49.36 | 46.58 | 48.11 | 48.11 | 1.05% | 2,115,570 |
Mar 31, 2025 | 47.41 | 48.40 | 47.02 | 47.61 | 47.61 | -2.78% | 2,113,393 |
Mar 28, 2025 | 52.21 | 52.89 | 48.46 | 48.97 | 48.97 | -7.39% | 3,987,293 |
Mar 27, 2025 | 51.95 | 54.24 | 51.71 | 52.88 | 52.88 | 0.49% | 1,618,076 |
Mar 26, 2025 | 53.53 | 53.70 | 51.98 | 52.62 | 52.62 | 0.80% | 1,242,406 |
Mar 25, 2025 | 52.13 | 53.18 | 51.76 | 52.20 | 52.20 | -1.49% | 3,079,132 |
Mar 24, 2025 | 54.61 | 55.69 | 51.84 | 52.99 | 52.99 | -1.80% | 3,563,069 |
Mar 21, 2025 | 55.10 | 55.45 | 51.92 | 53.96 | 53.96 | -4.00% | 6,372,291 |
Mar 20, 2025 | 56.51 | 57.17 | 54.92 | 56.21 | 56.21 | -0.21% | 2,701,980 |
Mar 19, 2025 | 56.30 | 57.61 | 55.67 | 56.33 | 56.33 | -0.16% | 2,520,663 |
Mar 18, 2025 | 55.14 | 57.89 | 54.57 | 56.42 | 56.42 | 1.38% | 2,587,306 |
Mar 17, 2025 | 54.80 | 58.36 | 54.75 | 55.65 | 55.65 | 1.51% | 2,930,729 |
Mar 14, 2025 | 49.43 | 54.94 | 49.43 | 54.82 | 54.82 | 13.17% | 4,847,708 |
Mar 13, 2025 | 50.00 | 50.87 | 47.86 | 48.44 | 48.44 | -3.97% | 3,547,478 |
Mar 12, 2025 | 53.00 | 53.10 | 50.38 | 50.44 | 50.44 | -3.30% | 2,177,508 |
Mar 11, 2025 | 51.84 | 53.19 | 49.82 | 52.16 | 52.16 | -1.58% | 3,153,379 |
Mar 10, 2025 | 50.49 | 53.67 | 49.55 | 53.00 | 53.00 | 3.92% | 5,067,721 |
Mar 7, 2025 | 49.20 | 51.13 | 47.16 | 51.00 | 51.00 | 9.68% | 7,825,880 |
Mar 6, 2025 | 47.41 | 49.06 | 45.24 | 46.50 | 46.50 | -4.06% | 4,157,319 |
Mar 5, 2025 | 47.60 | 49.40 | 46.50 | 48.47 | 48.47 | -0.45% | 5,071,821 |
Mar 4, 2025 | 46.69 | 50.10 | 45.10 | 48.69 | 48.69 | -3.22% | 6,074,695 |
Mar 3, 2025 | 48.49 | 50.88 | 47.61 | 50.31 | 50.31 | 7.39% | 4,812,952 |
Feb 28, 2025 | 45.23 | 48.70 | 43.75 | 46.85 | 46.85 | 3.74% | 7,713,908 |
Feb 27, 2025 | 46.04 | 47.87 | 41.58 | 45.16 | 45.16 | -3.05% | 9,676,119 |
Feb 26, 2025 | 46.15 | 49.91 | 45.30 | 46.58 | 46.58 | -3.28% | 8,389,104 |
Feb 25, 2025 | 48.30 | 55.01 | 47.81 | 48.16 | 48.16 | -0.91% | 8,198,903 |