Sandisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.73	40.16	38.53	39.15	39.15	0.08%	10,955,548
Jun 5, 2025	39.38	40.45	37.33	39.12	39.12	-1.76%	5,461,035
Jun 4, 2025	38.64	40.27	38.35	39.82	39.82	3.05%	1,860,543
Jun 3, 2025	37.45	39.24	36.87	38.64	38.64	3.51%	1,294,047
Jun 2, 2025	37.54	37.88	36.21	37.33	37.33	-0.96%	1,620,967
May 30, 2025	38.19	38.45	36.68	37.69	37.69	-2.36%	5,499,582
May 29, 2025	39.04	39.23	37.69	38.60	38.60	0.05%	1,501,867
May 28, 2025	38.40	38.91	37.80	38.58	38.58	1.05%	1,055,785
May 27, 2025	37.95	38.62	37.50	38.18	38.18	2.41%	1,411,060
May 23, 2025	36.25	37.57	35.79	37.28	37.28	-1.48%	1,232,929
May 22, 2025	38.40	39.28	37.77	37.84	37.84	-1.97%	1,764,945
May 21, 2025	40.04	40.48	38.35	38.60	38.60	-3.93%	1,816,174
May 20, 2025	38.78	41.11	38.45	40.18	40.18	3.61%	1,756,398
May 19, 2025	39.33	39.50	38.53	38.78	38.78	-4.10%	1,765,367
May 16, 2025	40.52	41.00	39.93	40.44	40.44	-0.25%	2,132,479
May 15, 2025	41.17	41.86	39.75	40.54	40.54	-3.32%	1,931,046
May 14, 2025	42.00	43.43	41.01	41.93	41.93	-0.17%	1,828,442
May 13, 2025	41.85	43.80	41.30	42.00	42.00	1.77%	2,186,713
May 12, 2025	41.14	42.24	40.00	41.27	41.27	9.35%	5,374,655
May 9, 2025	37.96	38.79	37.28	37.74	37.74	2.95%	2,039,220
May 8, 2025	34.97	37.76	33.13	36.66	36.66	4.83%	4,969,006
May 7, 2025	34.00	35.56	33.38	34.97	34.97	3.37%	3,640,752
May 6, 2025	34.02	34.43	33.46	33.83	33.83	-2.25%	1,707,584
May 5, 2025	33.83	35.23	33.53	34.61	34.61	0.61%	1,993,778
May 2, 2025	33.11	35.41	33.05	34.40	34.40	5.55%	2,193,700
May 1, 2025	32.48	34.19	32.48	32.59	32.59	1.49%	1,910,345
Apr 30, 2025	31.84	32.47	31.01	32.11	32.11	-2.52%	2,322,137
Apr 29, 2025	31.39	33.04	31.39	32.94	32.94	2.08%	1,385,943
Apr 28, 2025	32.63	33.00	31.66	32.27	32.27	-1.77%	1,421,051
Apr 25, 2025	32.26	33.37	31.60	32.85	32.85	1.73%	1,322,079
Apr 24, 2025	30.81	32.98	30.31	32.29	32.29	6.36%	2,590,565
Apr 23, 2025	31.99	32.78	30.20	30.36	30.36	2.50%	2,750,177
Apr 22, 2025	30.26	31.12	29.32	29.62	29.62	-0.64%	2,883,663
Apr 21, 2025	31.07	31.07	28.94	29.81	29.81	-4.73%	2,579,363
Apr 17, 2025	31.75	32.66	30.39	31.29	31.29	-2.31%	2,057,341
Apr 16, 2025	32.30	33.12	30.75	32.03	32.03	-3.61%	2,321,109
Apr 15, 2025	33.30	34.56	32.89	33.23	33.23	-0.95%	1,936,788
Apr 14, 2025	33.75	36.17	32.48	33.55	33.55	4.94%	4,102,268
Apr 11, 2025	30.56	32.05	28.27	31.97	31.97	2.88%	4,856,278
Apr 10, 2025	34.60	35.03	30.51	31.08	31.08	-15.05%	4,153,445
Apr 9, 2025	31.92	39.65	31.26	36.58	36.58	13.08%	5,601,561
Apr 8, 2025	33.00	35.84	31.66	32.35	32.35	2.76%	5,979,813
Apr 7, 2025	29.22	32.98	27.89	31.48	31.48	4.55%	6,238,614
Apr 4, 2025	35.72	35.87	28.36	30.11	30.11	-21.30%	11,428,573
Apr 3, 2025	44.80	44.80	37.55	38.26	38.26	-19.74%	7,372,389
Apr 2, 2025	46.92	48.71	46.51	47.67	47.67	-0.91%	1,725,257
Apr 1, 2025	47.55	49.36	46.58	48.11	48.11	1.05%	2,115,570
Mar 31, 2025	47.41	48.40	47.02	47.61	47.61	-2.78%	2,113,393
Mar 28, 2025	52.21	52.89	48.46	48.97	48.97	-7.39%	3,987,293
Mar 27, 2025	51.95	54.24	51.71	52.88	52.88	0.49%	1,618,076