Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
150.63
-6.35 (-4.05%)
At close: Mar 28, 2025, 4:00 PM
149.81
-0.82 (-0.54%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.24 | 155.64 | 148.39 | 150.63 | 150.63 | -4.05% | 4,641,410 |
| Mar 27, 2025 | 157.79 | 159.11 | 155.06 | 156.98 | 156.98 | -1.73% | 2,646,997 |
| Mar 26, 2025 | 163.25 | 163.70 | 158.67 | 159.74 | 159.74 | -1.90% | 3,456,915 |
| Mar 25, 2025 | 162.67 | 166.79 | 161.75 | 162.83 | 162.83 | -0.21% | 3,378,613 |
| Mar 24, 2025 | 161.35 | 166.42 | 160.79 | 163.17 | 163.17 | 3.02% | 3,885,015 |
| Mar 21, 2025 | 154.67 | 158.72 | 153.01 | 158.39 | 158.39 | 0.76% | 3,608,196 |
| Mar 20, 2025 | 155.33 | 158.82 | 154.29 | 157.19 | 157.19 | 0.79% | 2,717,264 |
| Mar 19, 2025 | 155.00 | 158.10 | 153.62 | 155.96 | 155.96 | 1.04% | 4,559,173 |
| Mar 18, 2025 | 154.90 | 155.69 | 149.83 | 154.36 | 154.36 | -1.30% | 4,955,918 |
| Mar 17, 2025 | 156.30 | 157.91 | 154.08 | 156.39 | 156.39 | 0.18% | 3,380,535 |
| Mar 14, 2025 | 151.24 | 156.50 | 150.77 | 156.11 | 156.11 | 4.19% | 4,155,189 |
| Mar 13, 2025 | 149.95 | 151.30 | 146.14 | 149.83 | 149.83 | -1.67% | 5,213,542 |
| Mar 12, 2025 | 155.37 | 155.85 | 151.00 | 152.37 | 152.37 | 1.65% | 6,264,907 |
| Mar 11, 2025 | 147.24 | 155.48 | 146.00 | 149.90 | 149.90 | 1.57% | 7,547,890 |
| Mar 10, 2025 | 151.30 | 152.65 | 146.55 | 147.59 | 147.59 | -7.12% | 12,081,673 |
| Mar 7, 2025 | 156.25 | 159.88 | 148.49 | 158.91 | 158.91 | 1.72% | 11,044,583 |
| Mar 6, 2025 | 167.26 | 171.07 | 155.89 | 156.22 | 156.22 | -11.89% | 11,756,214 |
| Mar 5, 2025 | 174.00 | 177.77 | 170.02 | 177.31 | 177.31 | 2.14% | 4,463,558 |
| Mar 4, 2025 | 171.75 | 176.64 | 165.80 | 173.60 | 173.60 | -0.03% | 6,988,017 |
| Mar 3, 2025 | 178.70 | 180.95 | 173.06 | 173.65 | 173.65 | -1.95% | 5,974,621 |
| Feb 28, 2025 | 172.03 | 177.26 | 170.57 | 177.10 | 177.10 | 1.96% | 8,793,460 |
| Feb 27, 2025 | 187.01 | 187.95 | 173.59 | 173.69 | 173.69 | 4.51% | 20,555,706 |
| Feb 26, 2025 | 166.00 | 170.01 | 164.80 | 166.19 | 166.19 | 1.21% | 12,954,876 |
| Feb 25, 2025 | 168.79 | 169.96 | 160.66 | 164.20 | 164.20 | -3.93% | 7,163,230 |
| Feb 24, 2025 | 177.58 | 177.70 | 167.30 | 170.92 | 170.92 | -3.92% | 6,482,055 |
| Feb 21, 2025 | 184.90 | 185.93 | 176.35 | 177.89 | 177.89 | -3.82% | 5,324,231 |
| Feb 20, 2025 | 186.00 | 186.18 | 178.55 | 184.96 | 184.96 | -0.86% | 5,423,798 |
| Feb 19, 2025 | 189.20 | 192.00 | 186.19 | 186.56 | 186.56 | -3.23% | 5,088,992 |
| Feb 18, 2025 | 193.60 | 194.40 | 189.09 | 192.78 | 192.78 | 2.76% | 7,308,886 |
| Feb 14, 2025 | 192.86 | 193.00 | 184.07 | 187.60 | 187.60 | -2.63% | 5,812,268 |
| Feb 13, 2025 | 186.96 | 192.77 | 185.20 | 192.66 | 192.66 | 2.90% | 5,686,407 |
| Feb 12, 2025 | 180.42 | 188.02 | 178.52 | 187.23 | 187.23 | 2.00% | 4,555,333 |
| Feb 11, 2025 | 184.25 | 186.31 | 182.17 | 183.55 | 183.55 | -1.38% | 3,196,726 |
| Feb 10, 2025 | 185.86 | 188.88 | 184.75 | 186.12 | 186.12 | 1.14% | 4,488,669 |
| Feb 7, 2025 | 187.73 | 189.49 | 183.61 | 184.03 | 184.03 | -1.26% | 4,549,301 |
| Feb 6, 2025 | 189.11 | 190.00 | 185.69 | 186.37 | 186.37 | -1.35% | 3,724,781 |
| Feb 5, 2025 | 184.00 | 188.93 | 181.68 | 188.93 | 188.93 | -0.10% | 4,965,337 |
| Feb 4, 2025 | 186.50 | 190.92 | 184.41 | 189.11 | 189.11 | 3.60% | 6,903,811 |
| Feb 3, 2025 | 176.17 | 184.50 | 175.25 | 182.54 | 182.54 | 0.57% | 4,388,718 |
| Jan 31, 2025 | 183.30 | 185.87 | 180.87 | 181.51 | 181.51 | 1.24% | 4,717,377 |
| Jan 30, 2025 | 179.31 | 180.86 | 176.22 | 179.29 | 179.29 | -1.96% | 6,428,334 |
| Jan 29, 2025 | 184.50 | 185.00 | 181.25 | 182.88 | 182.88 | -2.73% | 5,219,474 |
| Jan 28, 2025 | 179.03 | 188.43 | 177.05 | 188.02 | 188.02 | 7.12% | 8,558,166 |
| Jan 27, 2025 | 171.61 | 181.77 | 170.10 | 175.52 | 175.52 | 0.80% | 7,398,781 |
| Jan 24, 2025 | 176.88 | 176.88 | 172.89 | 174.12 | 174.12 | -0.47% | 2,945,798 |
| Jan 23, 2025 | 175.10 | 177.80 | 174.03 | 174.94 | 174.94 | -1.44% | 3,746,286 |
| Jan 22, 2025 | 175.65 | 177.60 | 173.20 | 177.49 | 177.49 | 2.28% | 5,039,883 |
| Jan 21, 2025 | 172.75 | 176.18 | 172.35 | 173.53 | 173.53 | 1.60% | 5,279,075 |
| Jan 17, 2025 | 172.51 | 172.99 | 169.25 | 170.79 | 170.79 | 1.88% | 4,162,186 |
| Jan 16, 2025 | 166.52 | 170.67 | 164.39 | 167.64 | 167.64 | 1.16% | 4,432,717 |