Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
1,126.52
+51.44 (4.78%)
At close: Nov 3, 2026, 4:00 PM EST
1,118.75
-7.77 (-0.69%)
After-hours: Nov 3, 2026, 7:59 PM EST
Sandisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,107.53 | 1,153.19 | 1,100.53 | 1,126.52 | 1,126.52 | 4.78% | 8,559,448 |
| Nov 2, 2026 | 1,157.98 | 1,159.31 | 1,067.40 | 1,075.08 | 1,075.08 | -6.59% | 10,569,949 |
| Oct 30, 2026 | 1,215.10 | 1,239.00 | 1,115.16 | 1,150.89 | 1,150.89 | -13.47% | 17,469,621 |
| Oct 29, 2026 | 1,381.50 | 1,385.80 | 1,321.99 | 1,330.05 | 1,330.05 | -5.32% | 8,483,554 |
| Oct 28, 2026 | 1,356.60 | 1,408.45 | 1,343.85 | 1,404.77 | 1,404.77 | 7.66% | 9,261,242 |
| Oct 27, 2026 | 1,267.90 | 1,315.98 | 1,259.00 | 1,304.84 | 1,304.84 | 3.92% | 7,061,906 |
| Oct 26, 2026 | 1,251.88 | 1,287.84 | 1,229.00 | 1,255.58 | 1,255.58 | 1.42% | 6,713,868 |
| Oct 23, 2026 | 1,271.62 | 1,299.99 | 1,228.89 | 1,238.03 | 1,238.03 | -1.82% | 7,923,529 |
| Oct 22, 2026 | 1,317.26 | 1,355.00 | 1,244.60 | 1,260.93 | 1,260.93 | -8.51% | 10,414,775 |
| Oct 21, 2026 | 1,415.23 | 1,424.48 | 1,327.62 | 1,378.22 | 1,378.22 | 0.94% | 6,964,081 |
| Oct 20, 2026 | 1,336.97 | 1,388.88 | 1,330.00 | 1,365.38 | 1,365.38 | -0.42% | 6,579,861 |
| Oct 19, 2026 | 1,359.00 | 1,407.00 | 1,357.64 | 1,371.12 | 1,371.12 | 5.53% | 8,535,353 |
| Oct 16, 2026 | 1,348.82 | 1,362.35 | 1,296.19 | 1,299.30 | 1,299.30 | -6.85% | 8,954,661 |
| Oct 15, 2026 | 1,313.66 | 1,397.64 | 1,276.00 | 1,394.83 | 1,394.83 | -0.61% | 13,279,791 |
| Oct 14, 2026 | 1,427.38 | 1,461.80 | 1,402.02 | 1,403.34 | 1,403.34 | -5.33% | 7,458,803 |
| Oct 13, 2026 | 1,406.23 | 1,484.00 | 1,401.01 | 1,482.33 | 1,482.33 | -0.34% | 8,400,262 |
| Oct 12, 2026 | 1,538.12 | 1,539.10 | 1,464.43 | 1,487.33 | 1,487.33 | -5.97% | 8,803,866 |
| Oct 9, 2026 | 1,633.33 | 1,637.95 | 1,575.69 | 1,581.82 | 1,581.82 | -1.72% | 5,606,795 |
| Oct 8, 2026 | 1,669.49 | 1,675.00 | 1,584.14 | 1,609.46 | 1,609.46 | -4.90% | 9,357,012 |
| Oct 7, 2026 | 1,620.00 | 1,733.28 | 1,617.77 | 1,692.42 | 1,692.42 | 1.92% | 9,166,860 |
| Oct 6, 2026 | 1,700.00 | 1,716.50 | 1,650.00 | 1,660.46 | 1,660.46 | -2.56% | 6,529,678 |
| Oct 5, 2026 | 1,725.00 | 1,743.24 | 1,681.00 | 1,704.16 | 1,704.16 | -0.92% | 6,502,465 |
| Oct 2, 2026 | 1,773.12 | 1,774.23 | 1,713.47 | 1,719.99 | 1,719.99 | -3.79% | 8,191,520 |
| Oct 1, 2026 | 1,735.26 | 1,802.00 | 1,708.00 | 1,787.69 | 1,787.69 | 2.75% | 9,218,050 |
| Sep 30, 2026 | 1,729.78 | 1,756.00 | 1,720.71 | 1,739.89 | 1,739.89 | 0.59% | 6,052,425 |
| Sep 29, 2026 | 1,744.07 | 1,749.78 | 1,693.00 | 1,729.76 | 1,729.76 | 0.98% | 5,962,973 |
| Sep 28, 2026 | 1,736.64 | 1,762.00 | 1,659.02 | 1,712.89 | 1,712.89 | -3.65% | 6,662,150 |
| Sep 25, 2026 | 1,791.94 | 1,815.00 | 1,742.59 | 1,777.80 | 1,777.80 | 1.38% | 7,341,781 |
| Sep 24, 2026 | 1,785.47 | 1,802.99 | 1,726.39 | 1,753.62 | 1,753.62 | -3.47% | 8,231,652 |
| Sep 23, 2026 | 1,895.41 | 1,902.22 | 1,803.67 | 1,816.57 | 1,816.57 | -3.73% | 7,732,012 |
| Sep 22, 2026 | 1,757.51 | 1,909.48 | 1,756.82 | 1,887.04 | 1,887.04 | 6.82% | 12,927,076 |
| Sep 21, 2026 | 1,826.00 | 1,834.49 | 1,737.01 | 1,766.64 | 1,766.64 | -1.41% | 10,442,662 |
| Sep 18, 2026 | 1,625.20 | 1,797.00 | 1,616.00 | 1,791.82 | 1,791.82 | 10.99% | 17,788,393 |
| Sep 17, 2026 | 1,564.53 | 1,625.36 | 1,564.50 | 1,614.39 | 1,614.39 | 6.21% | 8,480,479 |
| Sep 16, 2026 | 1,549.74 | 1,560.58 | 1,504.20 | 1,519.97 | 1,519.97 | -0.71% | 7,419,190 |
| Sep 15, 2026 | 1,569.71 | 1,579.99 | 1,509.14 | 1,530.90 | 1,530.90 | -1.36% | 6,873,916 |
| Sep 14, 2026 | 1,521.53 | 1,581.84 | 1,505.00 | 1,551.99 | 1,551.99 | -4.98% | 9,586,706 |
| Sep 11, 2026 | 1,713.50 | 1,720.70 | 1,616.80 | 1,633.35 | 1,633.35 | -3.50% | 9,371,376 |
| Sep 10, 2026 | 1,725.44 | 1,733.95 | 1,674.00 | 1,692.59 | 1,692.59 | -4.06% | 8,737,145 |
| Sep 9, 2026 | 1,751.30 | 1,807.22 | 1,728.02 | 1,764.17 | 1,764.17 | 1.51% | 9,574,868 |
| Sep 8, 2026 | 1,769.43 | 1,807.38 | 1,733.78 | 1,737.99 | 1,737.99 | -0.12% | 11,199,716 |
| Sep 4, 2026 | 1,586.00 | 1,740.00 | 1,581.00 | 1,740.00 | 1,740.00 | 11.90% | 16,556,967 |
| Sep 3, 2026 | 1,544.55 | 1,576.80 | 1,511.00 | 1,554.99 | 1,554.99 | 0.10% | 8,688,930 |
| Sep 2, 2026 | 1,531.62 | 1,587.86 | 1,509.24 | 1,553.40 | 1,553.40 | 1.08% | 8,939,639 |
| Sep 1, 2026 | 1,526.01 | 1,609.61 | 1,513.00 | 1,536.87 | 1,536.87 | -1.90% | 11,729,811 |
| Aug 31, 2026 | 1,486.40 | 1,572.69 | 1,449.50 | 1,566.70 | 1,566.70 | 5.50% | 23,378,842 |
| Aug 28, 2026 | 1,448.00 | 1,517.75 | 1,435.61 | 1,484.98 | 1,484.98 | - | 8,141,447 |
| Aug 27, 2026 | 1,549.42 | 1,557.89 | 1,456.00 | 1,484.95 | 1,484.95 | -0.96% | 8,854,318 |
| Aug 26, 2026 | 1,455.57 | 1,511.77 | 1,450.05 | 1,499.37 | 1,499.37 | 1.26% | 8,968,552 |
| Aug 25, 2026 | 1,533.69 | 1,564.99 | 1,467.01 | 1,480.77 | 1,480.77 | -0.83% | 9,032,280 |