Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
1,392.56
+9.27 (0.67%)
At close: May 20, 2026, 4:00 PM EDT
1,390.70
-1.86 (-0.13%)
After-hours: May 20, 2026, 7:59 PM EDT
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,437.98 | 1,444.00 | 1,366.98 | 1,392.56 | 1,392.56 | 0.67% | 8,904,857 |
| May 19, 2026 | 1,289.75 | 1,392.86 | 1,278.11 | 1,383.29 | 1,383.29 | 3.77% | 13,134,291 |
| May 18, 2026 | 1,431.67 | 1,440.00 | 1,277.33 | 1,333.01 | 1,333.01 | -5.30% | 13,727,957 |
| May 15, 2026 | 1,321.00 | 1,426.38 | 1,315.75 | 1,407.61 | 1,407.61 | 1.80% | 13,682,292 |
| May 14, 2026 | 1,394.40 | 1,453.77 | 1,362.00 | 1,382.72 | 1,382.72 | -4.46% | 11,213,627 |
| May 13, 2026 | 1,512.49 | 1,513.57 | 1,404.86 | 1,447.23 | 1,447.23 | -0.33% | 11,618,715 |
| May 12, 2026 | 1,492.00 | 1,508.32 | 1,367.00 | 1,452.02 | 1,452.02 | -6.17% | 17,138,470 |
| May 11, 2026 | 1,586.25 | 1,600.00 | 1,514.47 | 1,547.56 | 1,547.56 | -0.95% | 16,516,790 |
| May 8, 2026 | 1,394.37 | 1,564.00 | 1,391.12 | 1,562.34 | 1,562.34 | 16.60% | 20,567,636 |
| May 7, 2026 | 1,379.42 | 1,400.99 | 1,292.57 | 1,339.96 | 1,339.96 | -4.97% | 16,243,342 |
| May 6, 2026 | 1,437.40 | 1,439.70 | 1,337.56 | 1,409.98 | 1,409.98 | 0.26% | 21,114,063 |
| May 5, 2026 | 1,289.01 | 1,418.88 | 1,286.13 | 1,406.32 | 1,406.32 | 11.98% | 20,668,210 |
| May 4, 2026 | 1,222.18 | 1,275.11 | 1,205.00 | 1,255.86 | 1,255.86 | 5.80% | 17,852,999 |
| May 1, 2026 | 1,059.02 | 1,189.24 | 1,048.00 | 1,187.00 | 1,187.00 | 8.25% | 23,126,847 |
| Apr 30, 2026 | 1,112.43 | 1,115.00 | 1,076.05 | 1,096.51 | 1,096.51 | 3.04% | 15,088,250 |
| Apr 29, 2026 | 1,070.60 | 1,103.00 | 1,060.00 | 1,064.21 | 1,064.21 | 6.17% | 11,350,221 |
| Apr 28, 2026 | 1,027.60 | 1,054.22 | 980.28 | 1,002.35 | 1,002.35 | -6.34% | 14,119,005 |
| Apr 27, 2026 | 1,019.65 | 1,070.66 | 1,008.88 | 1,070.20 | 1,070.20 | 8.11% | 13,005,041 |
| Apr 24, 2026 | 954.56 | 1,002.09 | 947.00 | 989.90 | 989.90 | 6.16% | 11,642,757 |
| Apr 23, 2026 | 948.55 | 978.88 | 926.11 | 932.43 | 932.43 | -4.76% | 12,272,644 |
| Apr 22, 2026 | 922.01 | 981.06 | 895.74 | 979.07 | 979.07 | 8.37% | 15,497,424 |
| Apr 21, 2026 | 927.85 | 938.78 | 899.20 | 903.49 | 903.49 | -1.04% | 10,245,937 |
| Apr 20, 2026 | 930.97 | 951.47 | 900.37 | 913.02 | 913.02 | -0.87% | 11,303,467 |
| Apr 17, 2026 | 920.84 | 930.50 | 886.00 | 920.99 | 920.99 | 0.17% | 25,655,697 |
| Apr 16, 2026 | 896.62 | 929.50 | 892.51 | 919.47 | 919.47 | 3.11% | 13,851,905 |
| Apr 15, 2026 | 929.87 | 937.99 | 873.93 | 891.72 | 891.72 | -5.58% | 16,269,630 |
| Apr 14, 2026 | 964.02 | 965.00 | 902.00 | 944.46 | 944.46 | -0.84% | 19,821,454 |
| Apr 13, 2026 | 867.09 | 953.41 | 866.95 | 952.50 | 952.50 | 11.83% | 20,234,377 |
| Apr 10, 2026 | 873.95 | 873.95 | 835.28 | 851.77 | 851.77 | 0.02% | 13,343,836 |
| Apr 9, 2026 | 817.08 | 855.00 | 805.00 | 851.57 | 851.57 | 9.05% | 17,233,648 |
| 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 |