Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
129.12
-1.12 (-0.86%)
At close: Nov 20, 2024, 4:00 PM
155.43
+26.31 (20.38%)
Pre-market: Nov 21, 2024, 4:25 AM EST

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024131.26133.55127.55129.12129.12-0.86%10,962,865
Nov 19, 2024127.55130.34126.36130.24130.242.21%4,844,089
Nov 18, 2024126.48127.53125.00127.43127.431.17%4,589,918
Nov 15, 2024128.59128.95123.36125.96125.96-2.56%5,737,745
Nov 14, 2024132.06132.26129.07129.27129.27-1.12%4,959,602
Nov 13, 2024126.38134.59126.01130.73130.734.20%11,352,149
Nov 12, 2024123.00127.05123.00125.46125.461.59%5,754,758
Nov 11, 2024122.22123.71121.69123.50123.502.16%3,829,661
Nov 8, 2024123.00123.00119.66120.89120.89-2.15%4,914,403
Nov 7, 2024122.26124.96122.02123.54123.541.75%4,596,365
Nov 6, 2024120.43121.75118.80121.42121.424.22%5,455,889
Nov 5, 2024114.26117.34113.65116.50116.502.43%3,774,553
Nov 4, 2024115.51116.19113.23113.74113.74-1.52%3,762,473
Nov 1, 2024115.98117.06113.25115.49115.490.58%4,659,481
Oct 31, 2024117.00117.83113.86114.82114.82-3.50%5,284,636
Oct 30, 2024118.25121.19118.02118.99118.990.51%4,610,050
Oct 29, 2024117.51119.59116.55118.39118.390.90%4,154,581
Oct 28, 2024117.84119.20116.86117.33117.331.11%5,238,649
Oct 25, 2024115.35117.07115.12116.04116.040.97%2,718,781
Oct 24, 2024114.84116.33113.94114.92114.921.15%2,817,323
Oct 23, 2024115.75116.41113.28113.61113.61-1.64%2,925,310
Oct 22, 2024116.90117.58114.13115.50115.50-3.40%5,650,818
Oct 21, 2024119.29121.05117.73119.56119.560.02%2,577,079
Oct 18, 2024120.00120.56118.22119.54119.540.43%2,751,726
Oct 17, 2024119.00119.70117.30119.03119.030.11%4,023,528
Oct 16, 2024123.50123.50118.82118.90118.90-3.13%4,359,114
Oct 15, 2024122.50123.96121.33122.74122.74-0.34%3,182,623
Oct 14, 2024125.42126.50122.50123.16123.16-0.70%4,002,362
Oct 11, 2024123.57126.99122.89124.03124.030.19%6,703,174
Oct 10, 2024119.48123.87119.15123.79123.793.44%8,831,497
Oct 9, 2024114.32119.86113.85119.67119.675.42%8,812,299
Oct 8, 2024113.77115.02113.13113.52113.52-0.26%3,289,937
Oct 7, 2024114.42115.21113.06113.82113.82-0.78%4,186,437
Oct 4, 2024112.01115.69111.15114.72114.723.85%6,289,612
Oct 3, 2024109.00110.81108.71110.47110.470.75%4,122,448
Oct 2, 2024109.96111.38109.16109.65109.65-0.53%5,396,703
Oct 1, 2024113.76114.71109.71110.23110.23-4.03%7,087,817
Sep 30, 2024113.25116.08112.90114.86114.860.83%7,936,351
Sep 27, 2024113.93115.39113.21113.92113.921.27%7,123,315
Sep 26, 2024114.88115.28110.01112.49112.49-0.12%8,431,145
Sep 25, 2024114.97116.62112.56112.62112.620.11%18,611,867
Sep 24, 2024112.15112.94109.89112.50112.50-0.67%9,271,885
Sep 23, 2024111.41113.94109.91113.26113.262.71%8,335,834
Sep 20, 2024113.28113.59109.34110.27110.27-3.29%20,222,034
Sep 19, 2024112.91115.01111.66114.02114.022.92%8,518,077
Sep 18, 2024111.53112.61110.13110.78110.78-0.76%6,484,140
Sep 17, 2024114.08114.39111.28111.63111.63-1.07%4,539,470
Sep 16, 2024112.36113.84111.21112.84112.84-0.73%5,435,254
Sep 13, 2024113.25115.04112.90113.67113.670.60%3,235,558
Sep 12, 2024112.60114.73111.35112.99112.990.88%4,706,131
Sep 11, 2024110.27112.31108.86112.00112.001.57%4,000,917
Sep 10, 2024109.96110.76108.13110.27110.270.28%3,380,125
Sep 9, 2024109.32111.49108.64109.96109.961.29%3,674,555
Sep 6, 2024112.28112.66107.13108.56108.56-2.85%5,651,714
Sep 5, 2024110.04113.79110.00111.75111.750.86%3,891,499
Sep 4, 2024110.00112.87109.40110.80110.800.35%3,686,403
Sep 3, 2024113.06114.73109.37110.41110.41-3.34%6,277,547
Aug 30, 2024115.38115.92112.53114.23114.230.08%5,217,236
Aug 29, 2024112.45117.08112.45114.14114.142.31%6,871,398
Aug 28, 2024114.93115.68110.26111.56111.56-3.44%7,769,874
Aug 27, 2024117.83118.98115.32115.54115.54-2.08%6,461,841
Aug 26, 2024115.05120.03114.85118.00118.001.85%12,690,117
Aug 23, 2024117.13117.30113.24115.86115.860.56%16,772,605
Aug 22, 2024122.10123.98115.14115.21115.21-14.70%37,236,875
Aug 21, 2024132.76135.72130.66135.06135.062.38%16,442,974
Aug 20, 2024131.43133.67130.76131.92131.920.38%4,929,412
Aug 19, 2024128.56132.66128.25131.42131.422.64%5,326,410
Aug 16, 2024125.00128.64124.73128.04128.040.78%6,261,926
Aug 15, 2024124.00128.66123.99127.05127.05-0.20%8,167,942
Aug 14, 2024127.56128.11125.19127.30127.300.19%3,289,028
Aug 13, 2024123.27127.77122.85127.06127.063.28%3,797,623
Aug 12, 2024125.29126.19121.95123.03123.03-1.11%2,662,605
Aug 9, 2024121.06124.63120.47124.41124.412.31%3,685,865
Aug 8, 2024118.05122.06117.28121.60121.605.65%4,556,413
Aug 7, 2024117.51121.53115.05115.10115.100.24%5,616,914
Aug 6, 2024114.64117.32113.33114.82114.821.94%5,342,579
Aug 5, 2024107.93115.71107.93112.63112.63-5.96%6,874,151
Aug 2, 2024120.90121.65116.89119.77119.77-3.57%8,260,332
Aug 1, 2024129.40129.79121.45124.20124.20-4.74%7,684,768
Jul 31, 2024129.35132.55128.77130.38130.381.16%5,498,317
Jul 30, 2024128.54131.41126.68128.88128.88-0.53%6,475,340
Jul 29, 2024130.00130.57128.40129.57129.570.44%3,955,310
Jul 26, 2024130.53131.38128.04129.00129.00-0.46%3,377,909
Jul 25, 2024126.27132.99125.50129.59129.593.16%5,349,140
Jul 24, 2024131.00131.81125.54125.62125.62-5.26%6,000,734
Jul 23, 2024131.25134.17130.38132.60132.601.11%3,254,229
Jul 22, 2024130.69132.65129.62131.15131.151.00%3,802,078
Jul 19, 2024129.83130.88128.87129.85129.850.01%3,411,236
Jul 18, 2024135.03136.68129.75129.84129.84-3.89%3,869,943
Jul 17, 2024134.00138.40133.26135.10135.10-0.81%6,156,168
Jul 16, 2024135.00138.14134.47136.21136.211.86%3,704,706
Jul 15, 2024135.92136.33132.80133.72133.72-1.50%5,533,571
Jul 12, 2024133.95137.46132.20135.75135.75-1.76%8,103,603
Jul 11, 2024139.00142.10136.34138.18138.180.49%5,994,093
Jul 10, 2024137.46137.98133.17137.50137.500.03%5,835,329
Jul 9, 2024140.37141.36136.26137.46137.46-2.90%6,558,042
Jul 8, 2024143.31143.44140.89141.57141.57-1.01%4,480,577
Jul 5, 2024142.98146.46142.61143.02143.020.11%6,164,583
Jul 3, 2024141.96143.72140.71142.86142.860.66%3,290,913
Jul 2, 2024142.66144.68140.70141.92141.92-0.60%6,648,560