Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
638.52
-27.97 (-4.20%)
At close: Feb 24, 2026, 4:00 PM EST
636.00
-2.52 (-0.39%)
After-hours: Feb 24, 2026, 5:32 PM EST
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 682.50 | 684.09 | 612.92 | 638.52 | 638.52 | -4.20% | 29,851,813 |
| Feb 23, 2026 | 659.59 | 691.54 | 644.38 | 666.49 | 666.49 | 2.54% | 18,417,413 |
| Feb 20, 2026 | 616.00 | 650.29 | 615.65 | 649.97 | 649.97 | 4.65% | 16,802,754 |
| Feb 19, 2026 | 597.33 | 634.48 | 590.10 | 621.09 | 621.09 | 3.45% | 19,464,702 |
| Feb 18, 2026 | 582.49 | 616.98 | 574.50 | 600.40 | 600.40 | 1.66% | 24,940,902 |
| Feb 17, 2026 | 612.00 | 628.65 | 588.95 | 590.59 | 590.59 | -5.74% | 19,020,438 |
| Feb 13, 2026 | 610.53 | 661.50 | 586.37 | 626.56 | 626.56 | -0.59% | 23,640,421 |
| Feb 12, 2026 | 640.55 | 668.00 | 615.62 | 630.29 | 630.29 | 5.16% | 23,321,091 |
| Feb 11, 2026 | 578.50 | 612.80 | 575.00 | 599.34 | 599.34 | 10.65% | 20,472,745 |
| Feb 10, 2026 | 573.88 | 582.28 | 540.14 | 541.64 | 541.64 | -7.16% | 15,903,990 |
| Feb 9, 2026 | 592.17 | 603.98 | 551.51 | 583.40 | 583.40 | -2.43% | 15,290,721 |
| Feb 6, 2026 | 614.50 | 615.36 | 575.50 | 597.95 | 597.95 | 3.77% | 21,327,302 |
| Feb 5, 2026 | 563.75 | 619.41 | 562.10 | 576.20 | 576.20 | -1.43% | 27,725,460 |
| Feb 4, 2026 | 654.00 | 662.79 | 582.00 | 584.55 | 584.55 | -15.95% | 29,007,556 |
| Feb 3, 2026 | 694.06 | 725.00 | 646.20 | 695.51 | 695.51 | 4.55% | 31,213,232 |
| Feb 2, 2026 | 588.81 | 674.00 | 584.10 | 665.24 | 665.24 | 15.44% | 28,765,756 |
| Jan 30, 2026 | 651.23 | 676.69 | 533.00 | 576.25 | 576.25 | 6.85% | 40,932,131 |
| Jan 29, 2026 | 535.85 | 546.75 | 507.24 | 539.30 | 539.30 | 2.21% | 23,010,338 |
| Jan 28, 2026 | 500.10 | 531.46 | 499.15 | 527.63 | 527.63 | 9.60% | 16,486,255 |
| Jan 27, 2026 | 481.01 | 503.00 | 471.15 | 481.43 | 481.43 | 2.26% | 14,015,613 |
| Jan 26, 2026 | 476.49 | 494.70 | 454.33 | 470.80 | 470.80 | -0.64% | 13,435,182 |
| Jan 23, 2026 | 503.44 | 506.30 | 463.01 | 473.83 | 473.83 | -5.88% | 21,061,103 |
| Jan 22, 2026 | 501.29 | 509.50 | 467.56 | 503.44 | 503.44 | 0.43% | 20,607,486 |
| Jan 21, 2026 | 463.05 | 501.95 | 448.53 | 501.29 | 501.29 | 10.63% | 21,365,036 |
| Jan 20, 2026 | 412.17 | 457.37 | 412.17 | 453.12 | 453.12 | 9.55% | 17,872,446 |
| Jan 16, 2026 | 425.59 | 432.02 | 399.70 | 413.62 | 413.62 | 1.07% | 15,703,035 |
| Jan 15, 2026 | 398.83 | 423.35 | 398.62 | 409.24 | 409.24 | 5.53% | 14,146,567 |
| Jan 14, 2026 | 390.00 | 401.20 | 377.00 | 387.81 | 387.81 | -0.51% | 10,862,500 |
| Jan 13, 2026 | 393.20 | 398.00 | 379.41 | 389.81 | 389.81 | 0.14% | 10,818,620 |
| Jan 12, 2026 | 373.97 | 395.16 | 373.97 | 389.27 | 389.27 | 3.14% | 14,603,923 |
| Jan 9, 2026 | 341.60 | 384.00 | 334.54 | 377.41 | 377.41 | 12.81% | 19,353,182 |
| Jan 8, 2026 | 360.73 | 360.98 | 310.78 | 334.54 | 334.54 | -5.38% | 21,404,426 |
| Jan 7, 2026 | 340.88 | 354.94 | 331.23 | 353.56 | 353.56 | 1.12% | 14,886,066 |
| Jan 6, 2026 | 288.75 | 352.00 | 288.50 | 349.63 | 349.63 | 27.56% | 24,249,692 |
| Jan 5, 2026 | 284.22 | 285.00 | 266.33 | 274.08 | 274.08 | -0.42% | 9,812,554 |
| Jan 2, 2026 | 244.35 | 275.80 | 244.00 | 275.24 | 275.24 | 15.95% | 11,104,314 |
| Dec 31, 2025 | 241.42 | 241.90 | 235.24 | 237.38 | 237.38 | -1.18% | 4,180,414 |
| Dec 30, 2025 | 245.87 | 247.48 | 236.52 | 240.22 | 240.22 | -1.65% | 6,617,041 |
| Dec 29, 2025 | 241.56 | 250.00 | 236.01 | 244.25 | 244.25 | -2.32% | 5,706,206 |
| Dec 26, 2025 | 259.60 | 261.50 | 245.10 | 250.05 | 250.05 | -0.01% | 5,553,664 |
| Dec 24, 2025 | 244.90 | 261.37 | 244.50 | 250.08 | 250.08 | 2.12% | 5,642,556 |
| Dec 23, 2025 | 238.42 | 245.50 | 234.00 | 244.90 | 244.90 | 1.60% | 5,305,676 |
| Dec 22, 2025 | 249.65 | 252.00 | 226.60 | 241.05 | 241.05 | 1.45% | 8,663,399 |
| Dec 19, 2025 | 222.29 | 243.71 | 221.00 | 237.61 | 237.61 | 8.27% | 10,924,971 |
| Dec 18, 2025 | 222.74 | 231.00 | 214.00 | 219.46 | 219.46 | 6.11% | 9,924,101 |
| Dec 17, 2025 | 215.99 | 221.99 | 205.52 | 206.83 | 206.83 | -1.18% | 8,232,320 |
| Dec 16, 2025 | 201.13 | 210.50 | 199.50 | 209.31 | 209.31 | 3.69% | 6,638,425 |
| Dec 15, 2025 | 214.45 | 217.00 | 200.34 | 201.87 | 201.87 | -2.09% | 6,264,976 |
| Dec 12, 2025 | 232.11 | 236.00 | 204.80 | 206.18 | 206.18 | -14.66% | 12,083,184 |
| Dec 11, 2025 | 230.00 | 244.19 | 217.67 | 241.61 | 241.61 | 3.76% | 7,622,468 |