Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
186.16
+19.11 (11.44%)
At close: Oct 24, 2025, 4:00 PM EDT
189.25
+3.09 (1.66%)
After-hours: Oct 24, 2025, 7:59 PM EDT
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 174.40 | 187.36 | 173.50 | 186.16 | 186.16 | 11.44% | 10,566,105 |
| Oct 23, 2025 | 147.00 | 167.95 | 146.00 | 167.05 | 167.05 | 13.68% | 9,011,362 |
| Oct 22, 2025 | 149.10 | 157.40 | 144.82 | 146.95 | 146.95 | -1.57% | 7,516,791 |
| Oct 21, 2025 | 145.80 | 150.16 | 142.76 | 149.29 | 149.29 | 0.84% | 4,177,936 |
| Oct 20, 2025 | 145.98 | 152.63 | 145.50 | 148.04 | 148.04 | 5.62% | 6,626,065 |
| Oct 17, 2025 | 139.22 | 150.82 | 136.29 | 140.16 | 140.16 | -2.85% | 8,279,794 |
| Oct 16, 2025 | 146.00 | 149.09 | 141.70 | 144.27 | 144.27 | -0.02% | 6,289,641 |
| Oct 15, 2025 | 134.75 | 144.55 | 130.50 | 144.30 | 144.30 | 13.36% | 8,971,082 |
| Oct 14, 2025 | 123.59 | 130.48 | 120.96 | 127.29 | 127.29 | -5.44% | 7,078,629 |
| Oct 13, 2025 | 129.74 | 135.91 | 124.05 | 134.61 | 134.61 | 15.14% | 8,297,339 |
| Oct 10, 2025 | 131.46 | 132.00 | 116.17 | 116.91 | 116.91 | -9.85% | 7,860,178 |
| Oct 9, 2025 | 127.00 | 131.61 | 126.12 | 129.68 | 129.68 | -1.67% | 3,561,489 |
| Oct 8, 2025 | 121.50 | 132.28 | 120.20 | 131.88 | 131.88 | 9.04% | 7,173,357 |
| Oct 7, 2025 | 125.20 | 125.20 | 115.68 | 120.95 | 120.95 | -0.18% | 6,594,613 |
| Oct 6, 2025 | 133.60 | 134.79 | 119.29 | 121.17 | 121.17 | -5.64% | 9,963,933 |
| Oct 3, 2025 | 128.29 | 137.05 | 126.70 | 128.41 | 128.41 | 3.44% | 10,193,746 |
| Oct 2, 2025 | 128.69 | 132.29 | 123.26 | 124.14 | 124.14 | 2.49% | 9,453,364 |
| Oct 1, 2025 | 113.06 | 123.85 | 112.00 | 121.12 | 121.12 | 7.95% | 12,237,426 |
| Sep 30, 2025 | 114.10 | 120.74 | 112.11 | 112.20 | 112.20 | -1.15% | 11,414,842 |
| Sep 29, 2025 | 104.25 | 114.00 | 103.35 | 113.50 | 113.50 | 16.87% | 12,435,373 |
| Sep 26, 2025 | 96.00 | 99.65 | 94.39 | 97.12 | 97.12 | 3.00% | 6,418,041 |
| Sep 25, 2025 | 96.27 | 100.45 | 93.54 | 94.29 | 94.29 | -5.55% | 10,569,285 |
| Sep 24, 2025 | 103.56 | 107.72 | 96.63 | 99.83 | 99.83 | -6.17% | 12,409,337 |
| Sep 23, 2025 | 105.00 | 110.21 | 104.70 | 106.40 | 106.40 | 3.38% | 7,834,964 |
| Sep 22, 2025 | 105.76 | 108.80 | 101.59 | 102.92 | 102.92 | 0.69% | 7,692,187 |
| Sep 19, 2025 | 98.00 | 102.99 | 96.71 | 102.21 | 102.21 | 3.38% | 6,459,942 |
| Sep 18, 2025 | 97.30 | 102.93 | 96.86 | 98.87 | 98.87 | 5.21% | 9,441,906 |
| Sep 17, 2025 | 90.78 | 94.81 | 90.22 | 93.97 | 93.97 | 2.64% | 7,031,001 |
| Sep 16, 2025 | 90.31 | 93.13 | 89.56 | 91.55 | 91.55 | 1.62% | 6,292,143 |
| Sep 15, 2025 | 85.30 | 92.06 | 85.12 | 90.09 | 90.09 | 4.60% | 8,981,304 |
| Sep 12, 2025 | 85.31 | 86.96 | 82.28 | 86.13 | 86.13 | 2.17% | 5,641,707 |
| Sep 11, 2025 | 82.30 | 85.89 | 81.38 | 84.30 | 84.30 | 14.04% | 10,167,439 |
| 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 |