Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
275.34
-1.80 (-0.65%)
Nov 4, 2025, 9:53 AM EST - Market open
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 270.10 | 271.00 | 268.86 | 269.36 | - | -2.81% | 268,498 |
| Nov 3, 2025 | 277.73 | 280.67 | 273.61 | 277.14 | 277.14 | 0.82% | 4,256,181 |
| Oct 31, 2025 | 274.94 | 275.48 | 265.69 | 274.88 | 274.88 | 1.36% | 6,207,555 |
| Oct 30, 2025 | 263.59 | 273.29 | 261.32 | 271.18 | 271.18 | 0.55% | 4,350,707 |
| Oct 29, 2025 | 268.30 | 272.39 | 264.20 | 269.70 | 269.70 | 0.99% | 4,105,250 |
| Oct 28, 2025 | 266.11 | 270.94 | 264.50 | 267.05 | 267.05 | 0.41% | 4,128,977 |
| Oct 27, 2025 | 263.15 | 267.80 | 261.86 | 265.97 | 265.97 | 3.11% | 4,778,779 |
| Oct 24, 2025 | 256.77 | 259.75 | 252.70 | 257.94 | 257.94 | 1.96% | 5,169,315 |
| Oct 23, 2025 | 243.60 | 253.09 | 243.35 | 252.99 | 252.99 | 4.68% | 3,685,464 |
| Oct 22, 2025 | 245.97 | 249.28 | 238.26 | 241.67 | 241.67 | -2.36% | 3,206,083 |
| Oct 21, 2025 | 246.00 | 249.10 | 242.55 | 247.52 | 247.52 | 0.75% | 2,407,565 |
| Oct 20, 2025 | 243.77 | 246.65 | 241.02 | 245.67 | 245.67 | 2.05% | 2,854,807 |
| Oct 17, 2025 | 236.79 | 241.11 | 236.00 | 240.74 | 240.74 | 0.28% | 2,379,414 |
| Oct 16, 2025 | 246.00 | 251.74 | 237.01 | 240.06 | 240.06 | -0.33% | 8,485,789 |
| Oct 15, 2025 | 243.89 | 244.33 | 240.11 | 240.86 | 240.86 | 0.01% | 3,030,195 |
| Oct 14, 2025 | 244.04 | 244.36 | 238.00 | 240.83 | 240.83 | -2.60% | 4,084,289 |
| Oct 13, 2025 | 246.19 | 248.43 | 243.27 | 247.27 | 247.27 | 2.11% | 2,938,141 |
| Oct 10, 2025 | 253.00 | 255.39 | 241.12 | 242.17 | 242.17 | -3.39% | 5,062,741 |
| Oct 9, 2025 | 249.97 | 253.60 | 245.27 | 250.67 | 250.67 | 0.18% | 6,562,626 |
| Oct 8, 2025 | 239.04 | 251.81 | 237.05 | 250.21 | 250.21 | 6.56% | 7,518,150 |
| Oct 7, 2025 | 243.28 | 244.15 | 231.07 | 234.81 | 234.81 | -3.18% | 4,898,682 |
| Oct 6, 2025 | 240.36 | 245.76 | 239.50 | 242.52 | 242.52 | 3.16% | 5,131,190 |
| Oct 3, 2025 | 242.50 | 242.50 | 233.24 | 235.09 | 235.09 | -2.27% | 4,073,676 |
| Oct 2, 2025 | 235.00 | 241.12 | 234.01 | 240.54 | 240.54 | 4.33% | 6,623,123 |
| Oct 1, 2025 | 223.88 | 231.86 | 222.64 | 230.55 | 230.55 | 2.22% | 4,678,325 |
| Sep 30, 2025 | 225.84 | 227.50 | 221.52 | 225.55 | 225.55 | 0.13% | 3,420,049 |
| Sep 29, 2025 | 226.94 | 230.33 | 224.07 | 225.25 | 225.25 | 0.27% | 4,429,088 |
| Sep 26, 2025 | 222.31 | 225.97 | 220.30 | 224.64 | 224.64 | 1.37% | 3,014,785 |
| Sep 25, 2025 | 219.50 | 225.41 | 217.27 | 221.60 | 221.60 | -0.44% | 3,006,175 |
| Sep 24, 2025 | 226.80 | 228.06 | 221.12 | 222.57 | 222.57 | -0.43% | 3,259,385 |
| Sep 23, 2025 | 230.16 | 231.49 | 222.88 | 223.54 | 223.54 | -2.61% | 4,939,267 |
| Sep 22, 2025 | 228.91 | 230.13 | 225.33 | 229.54 | 229.54 | -0.41% | 3,217,095 |
| Sep 19, 2025 | 223.31 | 231.94 | 222.57 | 230.48 | 230.48 | 3.77% | 7,774,901 |
| Sep 18, 2025 | 220.00 | 222.25 | 218.51 | 222.11 | 222.11 | 1.90% | 3,752,581 |
| Sep 17, 2025 | 217.20 | 219.01 | 214.30 | 217.96 | 217.96 | 0.93% | 4,366,339 |
| Sep 16, 2025 | 221.24 | 222.35 | 215.95 | 215.95 | 215.95 | -4.36% | 7,212,202 |
| Sep 15, 2025 | 222.02 | 228.54 | 222.02 | 225.79 | 225.79 | 2.10% | 3,722,267 |
| Sep 12, 2025 | 224.50 | 224.82 | 220.81 | 221.15 | 221.15 | -1.51% | 2,634,690 |
| Sep 11, 2025 | 226.11 | 228.66 | 223.41 | 224.53 | 224.53 | -0.58% | 4,152,549 |
| Sep 10, 2025 | 229.90 | 232.21 | 224.02 | 225.85 | 225.85 | 0.13% | 5,142,081 |
| Sep 9, 2025 | 223.00 | 225.83 | 222.10 | 225.56 | 225.56 | -0.42% | 3,949,406 |
| Sep 8, 2025 | 226.84 | 230.95 | 226.00 | 226.52 | 226.52 | 0.42% | 4,519,522 |
| Sep 5, 2025 | 223.92 | 226.50 | 221.19 | 225.58 | 225.58 | 1.66% | 5,889,395 |
| Sep 4, 2025 | 222.70 | 224.05 | 215.05 | 221.90 | 221.90 | -3.24% | 13,279,986 |
| Sep 3, 2025 | 234.85 | 236.50 | 227.84 | 229.33 | 229.33 | -1.83% | 6,244,091 |
| Sep 2, 2025 | 234.00 | 235.26 | 228.40 | 233.60 | 233.60 | -2.12% | 7,218,016 |
| Aug 29, 2025 | 236.93 | 241.50 | 233.29 | 238.66 | 238.66 | -0.97% | 11,742,142 |
| Aug 28, 2025 | 222.00 | 249.99 | 218.09 | 241.00 | 241.00 | 20.27% | 42,167,445 |
| Aug 27, 2025 | 201.75 | 202.54 | 196.66 | 200.39 | 200.39 | 3.11% | 17,841,893 |
| Aug 26, 2025 | 195.20 | 196.50 | 193.42 | 194.35 | 194.35 | -0.17% | 4,665,905 |