Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
387.81
-2.00 (-0.51%)
At close: Jan 14, 2026, 4:00 PM EST
387.84
+0.03 (0.01%)
After-hours: Jan 14, 2026, 7:59 PM EST
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 390.00 | 401.20 | 377.00 | 387.81 | 387.81 | -0.51% | 10,677,858 |
| Jan 13, 2026 | 393.20 | 398.00 | 379.41 | 389.81 | 389.81 | 0.14% | 10,650,281 |
| Jan 12, 2026 | 373.97 | 395.16 | 373.97 | 389.27 | 389.27 | 3.14% | 14,170,805 |
| Jan 9, 2026 | 341.60 | 384.00 | 334.54 | 377.41 | 377.41 | 12.81% | 19,184,959 |
| Jan 8, 2026 | 360.73 | 360.98 | 310.78 | 334.54 | 334.54 | -5.38% | 21,231,268 |
| Jan 7, 2026 | 340.88 | 354.94 | 331.23 | 353.56 | 353.56 | 1.12% | 14,825,331 |
| 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 |
| Dec 10, 2025 | 218.00 | 234.17 | 215.20 | 232.86 | 232.86 | 6.11% | 6,090,435 |
| Dec 9, 2025 | 222.27 | 224.33 | 213.50 | 219.46 | 219.46 | -2.67% | 6,299,028 |
| Dec 8, 2025 | 235.66 | 238.86 | 215.60 | 225.47 | 225.47 | -1.31% | 8,710,023 |
| Dec 5, 2025 | 212.40 | 229.45 | 211.25 | 228.47 | 228.47 | 7.11% | 8,451,321 |
| Dec 4, 2025 | 192.33 | 214.99 | 189.68 | 213.31 | 213.31 | 9.74% | 12,166,492 |
| Dec 3, 2025 | 196.70 | 199.18 | 187.70 | 194.38 | 194.38 | -5.34% | 9,868,223 |
| Dec 2, 2025 | 211.75 | 217.00 | 192.80 | 205.35 | 205.35 | -2.29% | 11,095,750 |
| Dec 1, 2025 | 211.84 | 215.30 | 205.24 | 210.17 | 210.17 | -5.87% | 10,280,917 |
| Nov 28, 2025 | 225.25 | 237.77 | 211.73 | 223.28 | 223.28 | 3.83% | 13,367,516 |
| Nov 26, 2025 | 226.00 | 228.00 | 205.40 | 215.04 | 215.04 | -2.48% | 43,000,870 |
| Nov 25, 2025 | 228.40 | 229.07 | 209.00 | 220.50 | 220.50 | -2.85% | 14,680,612 |
| Nov 24, 2025 | 206.05 | 228.18 | 205.13 | 226.96 | 226.96 | 13.33% | 13,798,895 |
| Nov 21, 2025 | 205.37 | 205.50 | 183.00 | 200.27 | 200.27 | 2.20% | 20,060,990 |
| Nov 20, 2025 | 252.17 | 254.60 | 192.62 | 195.96 | 195.96 | -20.33% | 26,590,861 |
| Nov 19, 2025 | 251.11 | 256.98 | 233.79 | 245.96 | 245.96 | 0.42% | 12,005,841 |
| Nov 18, 2025 | 257.15 | 260.63 | 229.11 | 244.93 | 244.93 | -7.88% | 16,433,943 |
| Nov 17, 2025 | 253.40 | 282.80 | 253.00 | 265.88 | 265.88 | 4.61% | 14,211,495 |
| Nov 14, 2025 | 236.00 | 270.49 | 235.05 | 254.16 | 254.16 | 4.35% | 19,464,398 |
| Nov 13, 2025 | 268.00 | 271.84 | 234.13 | 243.57 | 243.57 | -13.96% | 23,274,911 |
| Nov 12, 2025 | 271.58 | 284.76 | 267.05 | 283.10 | 283.10 | 4.24% | 13,730,302 |
| Nov 11, 2025 | 262.29 | 275.87 | 255.87 | 271.58 | 271.58 | 1.35% | 12,180,912 |
| Nov 10, 2025 | 247.00 | 270.91 | 247.00 | 267.95 | 267.95 | 11.89% | 15,276,390 |
| Nov 7, 2025 | 208.42 | 240.00 | 203.40 | 239.48 | 239.48 | 15.31% | 20,552,102 |
| Nov 6, 2025 | 212.00 | 226.50 | 205.18 | 207.69 | 207.69 | -4.07% | 10,402,684 |
| Nov 5, 2025 | 201.88 | 218.94 | 201.87 | 216.50 | 216.50 | 11.27% | 10,336,293 |
| Nov 4, 2025 | 188.14 | 202.98 | 185.00 | 194.57 | 194.57 | -6.01% | 9,800,790 |
| Nov 3, 2025 | 210.85 | 213.40 | 189.10 | 207.01 | 207.01 | 3.85% | 10,625,961 |