Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
182.84
+2.36 (1.31%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 175.84 | 183.11 | 175.25 | 182.84 | 182.84 | 1.31% | 4,785,360 |
| Mar 6, 2026 | 174.49 | 183.25 | 173.91 | 180.48 | 180.48 | 1.71% | 6,012,094 |
| Mar 5, 2026 | 168.71 | 178.60 | 168.71 | 177.45 | 177.45 | 5.46% | 6,910,611 |
| Mar 4, 2026 | 165.66 | 169.76 | 164.00 | 168.26 | 168.26 | 1.49% | 3,805,548 |
| Mar 3, 2026 | 164.95 | 169.70 | 156.87 | 165.79 | 165.79 | -2.67% | 7,866,443 |
| Mar 2, 2026 | 164.19 | 171.86 | 164.13 | 170.33 | 170.33 | 1.14% | 4,533,414 |
| Feb 27, 2026 | 169.45 | 171.52 | 163.77 | 168.41 | 168.41 | -2.69% | 10,222,509 |
| Feb 26, 2026 | 178.44 | 184.42 | 167.20 | 173.06 | 173.06 | 2.28% | 16,285,546 |
| Feb 25, 2026 | 161.43 | 170.47 | 160.00 | 169.21 | 169.21 | 5.06% | 11,897,020 |
| Feb 24, 2026 | 156.88 | 163.08 | 154.63 | 161.06 | 161.06 | 2.20% | 8,493,798 |
| Feb 23, 2026 | 169.68 | 169.68 | 155.38 | 157.60 | 157.60 | -8.64% | 11,076,569 |
| Feb 20, 2026 | 177.71 | 184.60 | 172.29 | 172.50 | 172.50 | -3.74% | 5,834,694 |
| Feb 19, 2026 | 176.20 | 180.79 | 175.00 | 179.20 | 179.20 | 1.77% | 3,132,889 |
| Feb 18, 2026 | 176.50 | 178.75 | 171.01 | 176.08 | 176.08 | -0.58% | 4,144,454 |
| Feb 17, 2026 | 178.40 | 181.47 | 172.02 | 177.10 | 177.10 | -2.85% | 5,744,812 |
| Feb 13, 2026 | 177.01 | 185.63 | 175.50 | 182.29 | 182.29 | 5.42% | 8,288,958 |
| Feb 12, 2026 | 180.68 | 181.51 | 169.19 | 172.91 | 172.91 | -3.31% | 5,648,890 |
| Feb 11, 2026 | 187.60 | 188.50 | 173.32 | 178.83 | 178.83 | -2.05% | 6,231,324 |
| Feb 10, 2026 | 183.95 | 186.58 | 178.41 | 182.58 | 182.58 | 3.77% | 9,369,384 |
| Feb 9, 2026 | 168.41 | 176.39 | 166.28 | 175.95 | 175.95 | 4.46% | 8,753,379 |
| Feb 6, 2026 | 162.30 | 170.39 | 159.48 | 168.43 | 168.43 | 7.48% | 9,588,082 |
| Feb 5, 2026 | 163.85 | 165.45 | 156.08 | 156.71 | 156.71 | -5.19% | 7,804,230 |
| Feb 4, 2026 | 171.05 | 171.50 | 159.52 | 165.29 | 165.29 | -4.59% | 17,230,515 |
| Feb 3, 2026 | 189.20 | 190.17 | 168.97 | 173.24 | 173.24 | -9.15% | 13,732,625 |
| Feb 2, 2026 | 197.09 | 197.09 | 190.37 | 190.68 | 190.68 | -1.05% | 4,726,994 |
| Jan 30, 2026 | 200.65 | 203.99 | 191.81 | 192.70 | 192.70 | -3.35% | 5,617,172 |
| Jan 29, 2026 | 205.23 | 206.05 | 196.79 | 199.37 | 199.37 | -7.70% | 7,960,240 |
| Jan 28, 2026 | 214.21 | 223.05 | 214.15 | 216.00 | 216.00 | 1.53% | 4,726,634 |
| Jan 27, 2026 | 213.15 | 216.70 | 209.00 | 212.75 | 212.75 | 0.70% | 2,825,597 |
| Jan 26, 2026 | 211.79 | 214.70 | 208.50 | 211.27 | 211.27 | 0.75% | 3,441,555 |
| Jan 23, 2026 | 213.29 | 214.74 | 208.96 | 209.69 | 209.69 | -0.68% | 2,892,227 |
| Jan 22, 2026 | 208.93 | 211.49 | 204.87 | 211.13 | 211.13 | 2.24% | 3,368,172 |
| Jan 21, 2026 | 207.08 | 210.37 | 205.05 | 206.50 | 206.50 | 0.14% | 2,845,753 |
| Jan 20, 2026 | 206.51 | 209.60 | 204.94 | 206.21 | 206.21 | -1.98% | 3,720,593 |
| Jan 16, 2026 | 208.53 | 216.10 | 207.11 | 210.38 | 210.38 | 1.27% | 5,156,835 |
| Jan 15, 2026 | 205.47 | 209.30 | 205.47 | 207.74 | 207.74 | 0.77% | 4,810,318 |
| Jan 14, 2026 | 208.00 | 208.88 | 204.18 | 206.16 | 206.16 | -1.54% | 4,764,960 |
| Jan 13, 2026 | 220.00 | 220.49 | 207.50 | 209.39 | 209.39 | -4.94% | 8,018,026 |
| Jan 12, 2026 | 216.50 | 221.78 | 214.03 | 220.28 | 220.28 | 0.54% | 3,333,405 |
| Jan 9, 2026 | 224.40 | 226.83 | 218.20 | 219.09 | 219.09 | -2.10% | 4,428,800 |
| Jan 8, 2026 | 235.83 | 236.31 | 223.56 | 223.79 | 223.79 | -4.16% | 4,331,253 |
| Jan 7, 2026 | 234.00 | 235.65 | 230.55 | 233.50 | 233.50 | -0.44% | 2,904,730 |
| Jan 6, 2026 | 225.50 | 234.87 | 223.52 | 234.53 | 234.53 | 4.53% | 5,144,604 |
| Jan 5, 2026 | 217.35 | 227.40 | 217.31 | 224.36 | 224.36 | 3.53% | 4,982,825 |
| Jan 2, 2026 | 219.90 | 222.99 | 213.95 | 216.71 | 216.71 | -1.21% | 3,453,368 |
| Dec 31, 2025 | 221.63 | 222.40 | 218.71 | 219.36 | 219.36 | -1.21% | 2,215,326 |
| Dec 30, 2025 | 222.50 | 224.16 | 221.91 | 222.05 | 222.05 | -0.38% | 1,581,537 |
| Dec 29, 2025 | 222.99 | 225.49 | 222.20 | 222.90 | 222.90 | -0.44% | 2,042,883 |
| Dec 26, 2025 | 222.18 | 224.10 | 221.10 | 223.88 | 223.88 | 0.88% | 1,759,803 |
| Dec 24, 2025 | 223.91 | 224.58 | 219.54 | 221.93 | 221.93 | -1.41% | 1,671,316 |