Sandisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	43.87	45.60	43.56	45.50	45.50	2.48%	1,677,794
Aug 20, 2025	44.86	45.00	43.20	44.40	44.40	-0.40%	1,526,997
Aug 19, 2025	46.23	46.50	44.26	44.58	44.58	-2.07%	2,372,946
Aug 18, 2025	44.25	45.87	44.25	45.52	45.52	2.20%	2,541,739
Aug 15, 2025	43.06	46.13	42.82	44.54	44.54	-4.58%	7,519,512
Aug 14, 2025	46.43	47.26	46.08	46.68	46.68	-0.70%	3,549,345
Aug 13, 2025	47.02	48.46	46.80	47.01	47.01	0.38%	2,348,490
Aug 12, 2025	45.21	47.86	45.00	46.83	46.83	7.98%	3,339,703
Aug 11, 2025	45.70	46.35	43.17	43.37	43.37	-2.19%	3,095,190
Aug 8, 2025	41.41	44.85	41.00	44.34	44.34	8.97%	3,516,881
Aug 7, 2025	42.00	42.35	40.53	40.69	40.69	-3.35%	2,207,177
Aug 6, 2025	42.72	43.00	41.62	42.10	42.10	0.41%	1,553,817
Aug 5, 2025	42.53	43.40	41.37	41.93	41.93	-1.36%	1,422,854
Aug 4, 2025	42.11	42.54	41.60	42.51	42.51	2.86%	1,540,021
Aug 1, 2025	42.18	42.23	40.10	41.33	41.33	-3.70%	1,661,854
Jul 31, 2025	43.73	44.62	42.24	42.92	42.92	-1.08%	1,849,227
Jul 30, 2025	42.07	43.47	42.07	43.39	43.39	1.07%	1,334,943
Jul 29, 2025	42.26	43.19	41.68	42.93	42.93	2.48%	1,202,614
Jul 28, 2025	43.08	43.24	41.57	41.89	41.89	-1.39%	851,340
Jul 25, 2025	42.48	42.61	41.50	42.48	42.48	1.00%	869,251
Jul 24, 2025	43.08	43.50	42.03	42.06	42.06	-2.19%	1,347,075
Jul 23, 2025	41.06	43.65	41.06	43.00	43.00	3.97%	2,220,752
Jul 22, 2025	41.51	41.98	40.89	41.36	41.36	-0.60%	1,846,748
Jul 21, 2025	41.73	42.28	40.55	41.61	41.61	-1.37%	2,174,337
Jul 18, 2025	41.54	42.29	40.84	42.19	42.19	1.61%	1,678,588
Jul 17, 2025	41.40	42.26	41.04	41.52	41.52	0.39%	2,290,156
Jul 16, 2025	42.76	42.96	40.30	41.36	41.36	-3.18%	2,338,581
Jul 15, 2025	42.80	43.45	42.52	42.72	42.72	0.56%	2,398,479
Jul 14, 2025	44.63	44.85	41.46	42.48	42.48	-7.83%	5,487,262
Jul 11, 2025	46.29	47.42	45.83	46.09	46.09	-1.83%	1,242,124
Jul 10, 2025	47.37	47.75	46.62	46.95	46.95	1.62%	1,734,293
Jul 9, 2025	46.12	47.09	45.99	46.20	46.20	0.06%	1,575,255
Jul 8, 2025	46.12	47.25	45.61	46.17	46.17	2.10%	2,347,199
Jul 7, 2025	47.14	47.24	45.09	45.22	45.22	-2.56%	2,446,306
Jul 3, 2025	46.10	47.32	45.89	46.41	46.41	0.43%	1,441,594
Jul 2, 2025	44.52	46.24	44.17	46.21	46.21	2.78%	3,509,698
Jul 1, 2025	45.70	45.92	44.30	44.96	44.96	-0.86%	2,893,363
Jun 30, 2025	47.23	47.34	45.33	45.35	45.35	-3.82%	3,034,611
Jun 27, 2025	47.23	47.74	46.19	47.15	47.15	-0.61%	3,623,954
Jun 26, 2025	49.60	49.82	47.07	47.44	47.44	0.40%	3,449,772
Jun 25, 2025	47.34	48.16	47.05	47.25	47.25	-0.19%	2,357,851
Jun 24, 2025	47.18	48.75	46.71	47.34	47.34	0.83%	1,740,873
Jun 23, 2025	46.36	48.25	45.80	46.95	46.95	0.79%	1,791,644
Jun 20, 2025	46.98	48.21	44.76	46.58	46.58	-0.09%	4,762,719
Jun 18, 2025	45.00	47.43	44.86	46.62	46.62	5.74%	3,351,375
Jun 17, 2025	44.23	44.56	43.54	44.09	44.09	-0.27%	2,914,975
Jun 16, 2025	43.37	44.85	42.56	44.21	44.21	4.02%	2,901,801
Jun 13, 2025	41.00	42.83	40.78	42.50	42.50	2.91%	2,755,907
Jun 12, 2025	39.67	41.83	39.44	41.30	41.30	2.66%	2,052,013
Jun 11, 2025	42.38	43.23	39.89	40.23	40.23	-3.27%	3,892,079