Sandisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	82.30	85.89	81.38	84.30	84.30	14.04%	10,140,825
Sep 10, 2025	72.42	74.49	72.03	73.92	73.92	4.84%	4,053,043
Sep 9, 2025	70.26	71.40	69.57	70.51	70.51	0.02%	3,364,273
Sep 8, 2025	68.65	71.00	67.86	70.50	70.50	2.84%	5,869,086
Sep 5, 2025	65.52	68.67	63.74	68.55	68.55	9.68%	9,050,047
Sep 4, 2025	55.67	62.65	55.55	62.50	62.50	17.90%	10,189,014
Sep 3, 2025	51.92	53.23	50.65	53.01	53.01	3.80%	1,687,250
Sep 2, 2025	51.01	51.70	50.07	51.07	51.07	-2.67%	2,023,555
Aug 29, 2025	51.15	52.94	50.82	52.47	52.47	3.15%	4,228,360
Aug 28, 2025	48.56	51.23	48.56	50.87	50.87	5.02%	2,919,374
Aug 27, 2025	47.40	49.08	47.40	48.44	48.44	2.30%	2,145,445
Aug 26, 2025	46.75	48.21	46.75	47.35	47.35	1.22%	2,577,847
Aug 25, 2025	46.36	46.88	46.01	46.78	46.78	0.88%	1,318,226
Aug 22, 2025	46.11	47.19	45.63	46.37	46.37	1.91%	2,208,268
Aug 21, 2025	43.87	45.60	43.56	45.50	45.50	2.48%	1,802,283
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