Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
166.29
+2.08 (1.27%)
At close: Dec 20, 2024, 4:00 PM
167.00
+0.71 (0.43%)
After-hours: Dec 20, 2024, 7:51 PM EST

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024162.07168.94161.55166.29166.291.27%4,940,494
Dec 19, 2024164.50165.75160.65164.21164.211.00%5,792,306
Dec 18, 2024170.43170.50160.76162.59162.59-4.81%5,159,300
Dec 17, 2024171.00172.65169.24170.81170.81-0.96%5,162,427
Dec 16, 2024167.66173.40167.22172.47172.472.86%6,559,300
Dec 13, 2024169.52170.73165.73167.67167.67-1.37%5,516,920
Dec 12, 2024169.60172.41169.08170.00170.00-1.14%4,404,100
Dec 11, 2024173.46176.30170.30171.96171.960.24%5,475,500
Dec 10, 2024179.00180.90169.35171.55171.55-5.10%8,609,645
Dec 9, 2024183.20185.40178.79180.76180.76-1.57%6,336,100
Dec 6, 2024186.01186.90181.37183.64183.640.32%4,988,300
Dec 5, 2024186.34186.55182.30183.06183.06-1.85%6,668,300
Dec 4, 2024180.00186.82178.59186.51186.516.01%13,585,600
Dec 3, 2024171.00176.07170.59175.94175.942.04%5,301,500
Dec 2, 2024175.03177.65171.30172.42172.42-1.36%5,832,133
Nov 29, 2024174.89178.37173.17174.80174.800.63%4,429,200
Nov 27, 2024172.39173.93167.38173.70173.701.41%6,980,317
Nov 26, 2024173.48176.80170.91171.28171.28-0.08%7,669,642
Nov 25, 2024174.96177.99171.15171.42171.422.38%15,276,700
Nov 22, 2024175.00178.70166.81167.44167.44-2.28%20,283,900
Nov 21, 2024161.26174.65161.16171.35171.3532.71%55,121,600
Nov 20, 2024131.26133.55127.55129.12129.12-0.86%15,555,707
Nov 19, 2024127.55130.34126.36130.24130.242.21%4,844,100
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%5,754,800
Nov 11, 2024122.22123.71121.69123.50123.502.16%3,829,700
Nov 8, 2024123.00123.00119.66120.89120.89-2.15%4,914,403
Nov 7, 2024122.26124.96122.02123.54123.541.75%4,596,400
Nov 6, 2024120.43121.75118.80121.42121.424.22%5,455,900
Nov 5, 2024114.26117.34113.65116.50116.502.43%3,774,600
Nov 4, 2024115.51116.19113.23113.74113.74-1.52%3,762,500
Nov 1, 2024115.98117.06113.25115.49115.490.58%4,659,500
Oct 31, 2024117.00117.83113.86114.82114.82-3.50%5,284,636
Oct 30, 2024118.25121.19118.02118.99118.990.51%4,610,100
Oct 29, 2024117.51119.59116.55118.39118.390.90%4,154,600
Oct 28, 2024117.84119.20116.86117.33117.331.11%5,238,649
Oct 25, 2024115.35117.07115.12116.04116.040.97%2,718,800
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%2,577,100
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%4,002,400
Oct 11, 2024123.57126.99122.89124.03124.030.19%6,703,200
Oct 10, 2024119.48123.87119.15123.79123.793.44%8,831,500
Oct 9, 2024114.32119.86113.85119.67119.675.42%8,812,300
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%18,611,900
Sep 24, 2024112.15112.94109.89112.50112.50-0.67%9,271,900
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%8,518,100
Sep 18, 2024111.53112.61110.13110.78110.78-0.76%6,484,140
Sep 17, 2024114.08114.39111.28111.63111.63-1.07%4,539,500
Sep 16, 2024112.36113.84111.21112.84112.84-0.73%5,435,300
Sep 13, 2024113.25115.04112.90113.67113.670.60%3,235,600
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%3,674,600
Sep 6, 2024112.28112.66107.13108.56108.56-2.85%5,651,714
Sep 5, 2024110.04113.79110.00111.75111.750.86%3,891,500
Sep 4, 2024110.00112.87109.40110.80110.800.35%3,727,700
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%6,871,400
Aug 28, 2024114.93115.68110.26111.56111.56-3.44%7,769,900
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%37,236,900
Aug 21, 2024132.76135.72130.66135.06135.062.38%16,443,000
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%3,685,900
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%5,342,600
Aug 5, 2024107.93115.71107.93112.63112.63-5.96%6,874,200
Aug 2, 2024120.90121.65116.89119.77119.77-3.57%8,260,332
Aug 1, 2024129.40129.79121.45124.20124.20-4.74%7,684,800