Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
173.97
+3.41 (2.00%)
May 8, 2025, 4:00 PM EDT - Market closed

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025173.00176.42171.53173.97173.972.00%3,436,248
May 7, 2025168.75171.67167.32170.56170.561.25%1,965,187
May 6, 2025165.48169.83164.24168.45168.450.35%2,293,950
May 5, 2025166.50170.20165.50167.87167.870.13%2,496,022
May 2, 2025167.56169.72166.11167.66167.661.39%3,332,744
May 1, 2025168.40169.39164.38165.36165.363.68%5,105,913
Apr 30, 2025156.00159.55154.38159.49159.49-0.54%3,406,569
Apr 29, 2025159.51161.60158.39160.35160.350.87%2,329,402
Apr 28, 2025158.28159.88156.52158.96158.960.35%2,019,044
Apr 25, 2025157.80160.57156.10158.40158.40-0.16%4,164,104
Apr 24, 2025149.21159.17149.09158.66158.667.65%6,855,527
Apr 23, 2025146.31151.83146.31147.39147.395.11%5,693,212
Apr 22, 2025138.35141.49137.36140.23140.232.36%2,765,221
Apr 21, 2025142.00142.14135.38137.00137.00-4.48%3,362,123
Apr 17, 2025146.50146.60142.19143.43143.43-1.81%2,487,267
Apr 16, 2025144.45148.82143.65146.08146.08-0.31%3,043,406
Apr 15, 2025144.71147.20144.20146.54146.541.38%2,390,987
Apr 14, 2025149.00150.69143.87144.55144.55-0.28%2,753,130
Apr 11, 2025145.63145.63140.67144.96144.960.35%4,085,848
Apr 10, 2025148.25148.78140.13144.45144.45-4.43%4,087,942
Apr 9, 2025132.45151.95129.85151.15151.1513.21%8,999,114
Apr 8, 2025138.05140.18130.80133.51133.511.88%6,930,595
Apr 7, 2025120.70137.81120.10131.04131.040.39%8,650,867
Apr 4, 2025133.31134.71125.49130.53130.53-6.70%8,219,272
Apr 3, 2025144.70146.03138.13139.90139.90-9.10%7,967,084
Apr 2, 2025146.03155.70145.01153.91153.912.92%5,980,817
Apr 1, 2025148.36150.01144.76149.54149.542.31%3,426,825
Mar 31, 2025145.85147.22141.92146.16146.16-2.97%6,219,076
Mar 28, 2025154.24155.64148.39150.63150.63-4.05%4,654,539
Mar 27, 2025157.79159.11155.06156.98156.98-1.73%2,646,997
Mar 26, 2025163.25163.70158.67159.74159.74-1.90%3,456,915
Mar 25, 2025162.67166.79161.75162.83162.83-0.21%3,378,613
Mar 24, 2025161.35166.42160.79163.17163.173.02%3,885,015
Mar 21, 2025154.67158.72153.01158.39158.390.76%3,608,196
Mar 20, 2025155.33158.82154.29157.19157.190.79%2,717,264
Mar 19, 2025155.00158.10153.62155.96155.961.04%4,559,173
Mar 18, 2025154.90155.69149.83154.36154.36-1.30%4,955,918
Mar 17, 2025156.30157.91154.08156.39156.390.18%3,380,535
Mar 14, 2025151.24156.50150.77156.11156.114.19%4,155,189
Mar 13, 2025149.95151.30146.14149.83149.83-1.67%5,213,542
Mar 12, 2025155.37155.85151.00152.37152.371.65%6,264,907
Mar 11, 2025147.24155.48146.00149.90149.901.57%7,547,890
Mar 10, 2025151.30152.65146.55147.59147.59-7.12%12,081,673
Mar 7, 2025156.25159.88148.49158.91158.911.72%11,044,583
Mar 6, 2025167.26171.07155.89156.22156.22-11.89%11,756,214
Mar 5, 2025174.00177.77170.02177.31177.312.14%4,463,558
Mar 4, 2025171.75176.64165.80173.60173.60-0.03%6,988,017
Mar 3, 2025178.70180.95173.06173.65173.65-1.95%5,974,621
Feb 28, 2025172.03177.26170.57177.10177.101.96%8,793,460
Feb 27, 2025187.01187.95173.59173.69173.694.51%20,555,706