Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
1,084.50
+20.29 (1.91%)
Apr 30, 2026, 10:46 AM EDT - Market open
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,112.43 | 1,115.00 | 1,076.05 | 1,085.01 | - | 1.95% | 3,666,384 |
| Apr 29, 2026 | 1,070.60 | 1,103.00 | 1,060.00 | 1,064.21 | 1,064.21 | 6.17% | 11,224,929 |
| 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 |
| 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 |