Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
851.57
+70.67 (9.05%)
At close: Apr 9, 2026, 4:00 PM EDT
875.49
+23.92 (2.81%)
Pre-market: Apr 10, 2026, 7:56 AM EDT
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 817.08 | 855.00 | 805.00 | 851.57 | 851.57 | 9.05% | 17,145,867 |
| Apr 8, 2026 | 784.00 | 807.99 | 758.19 | 780.90 | 780.90 | 9.86% | 16,898,938 |
| Apr 7, 2026 | 715.70 | 738.01 | 687.68 | 710.80 | 710.80 | -1.91% | 14,406,486 |
| Apr 6, 2026 | 720.34 | 736.00 | 711.00 | 724.63 | 724.63 | 3.28% | 12,773,714 |
| Apr 2, 2026 | 642.09 | 707.31 | 641.00 | 701.59 | 701.59 | 1.28% | 17,443,941 |
| Apr 1, 2026 | 652.29 | 710.85 | 645.10 | 692.73 | 692.73 | 9.03% | 22,322,742 |
| Mar 31, 2026 | 588.01 | 636.32 | 578.42 | 635.34 | 635.34 | 10.98% | 20,685,041 |
| Mar 30, 2026 | 642.12 | 651.00 | 558.58 | 572.50 | 572.50 | -7.04% | 20,501,224 |
| Mar 27, 2026 | 599.75 | 638.52 | 599.37 | 615.83 | 615.83 | 2.10% | 16,684,214 |
| Mar 26, 2026 | 654.00 | 659.66 | 602.03 | 603.17 | 603.17 | -11.02% | 19,023,849 |
| Mar 25, 2026 | 651.00 | 687.22 | 638.00 | 677.86 | 677.86 | -3.50% | 20,618,701 |
| Mar 24, 2026 | 693.69 | 711.30 | 680.19 | 702.48 | 702.48 | - | 14,673,142 |
| Mar 23, 2026 | 716.00 | 748.78 | 678.84 | 702.49 | 702.49 | -1.02% | 22,925,063 |
| Mar 20, 2026 | 772.70 | 777.60 | 698.35 | 709.71 | 709.71 | -8.08% | 23,508,599 |
| Mar 19, 2026 | 707.15 | 776.00 | 692.00 | 772.09 | 772.09 | 2.44% | 21,266,423 |
| Mar 18, 2026 | 730.02 | 761.52 | 715.50 | 753.69 | 753.69 | 4.65% | 20,663,115 |
| Mar 17, 2026 | 716.00 | 721.37 | 695.12 | 720.17 | 720.17 | 2.35% | 14,782,129 |
| Mar 16, 2026 | 687.52 | 720.00 | 687.43 | 703.63 | 703.63 | 6.35% | 19,406,334 |
| Mar 13, 2026 | 630.75 | 671.67 | 623.06 | 661.62 | 661.62 | 6.92% | 18,806,850 |
| Mar 12, 2026 | 647.00 | 651.99 | 612.21 | 618.82 | 618.82 | -5.59% | 17,284,061 |
| Mar 11, 2026 | 625.95 | 655.68 | 618.80 | 655.43 | 655.43 | 5.90% | 15,815,807 |
| Mar 10, 2026 | 599.23 | 636.58 | 595.56 | 618.89 | 618.89 | 5.12% | 18,133,169 |
| Mar 9, 2026 | 517.00 | 589.51 | 517.00 | 588.73 | 588.73 | 11.64% | 21,205,539 |
| Mar 6, 2026 | 548.25 | 570.90 | 526.63 | 527.33 | 527.33 | -6.76% | 16,108,857 |
| Mar 5, 2026 | 594.39 | 603.53 | 559.10 | 565.59 | 565.59 | -5.59% | 15,433,609 |
| Mar 4, 2026 | 586.84 | 607.48 | 576.30 | 599.06 | 599.06 | 5.95% | 15,614,282 |
| Mar 3, 2026 | 581.64 | 593.16 | 557.09 | 565.41 | 565.41 | -8.67% | 20,533,530 |
| Mar 2, 2026 | 618.65 | 648.80 | 597.60 | 619.08 | 619.08 | -2.56% | 17,519,881 |
| Feb 27, 2026 | 627.08 | 661.20 | 621.27 | 635.36 | 635.36 | -2.54% | 18,208,162 |
| Feb 26, 2026 | 645.74 | 659.86 | 607.00 | 651.90 | 651.90 | 3.09% | 23,672,739 |
| Feb 25, 2026 | 644.30 | 661.20 | 624.43 | 632.38 | 632.38 | -0.96% | 18,561,484 |
| Feb 24, 2026 | 682.50 | 684.09 | 612.92 | 638.52 | 638.52 | -4.20% | 30,408,252 |
| Feb 23, 2026 | 659.59 | 691.54 | 644.38 | 666.49 | 666.49 | 2.54% | 18,569,371 |
| Feb 20, 2026 | 616.00 | 650.29 | 615.65 | 649.97 | 649.97 | 4.65% | 17,121,933 |
| Feb 19, 2026 | 597.33 | 634.48 | 590.10 | 621.09 | 621.09 | 3.45% | 19,601,562 |
| Feb 18, 2026 | 582.49 | 616.98 | 574.50 | 600.40 | 600.40 | 1.66% | 25,097,577 |
| Feb 17, 2026 | 612.00 | 628.65 | 588.95 | 590.59 | 590.59 | -5.74% | 19,143,171 |
| 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 |