Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
170.79
+3.15 (1.88%)
Jan 17, 2025, 4:00 PM EST - Market closed
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 172.51 | 172.99 | 169.25 | 170.79 | 170.79 | 1.88% | 4,162,186 |
| Jan 16, 2025 | 166.52 | 170.67 | 164.39 | 167.64 | 167.64 | 1.16% | 4,432,717 |
| Jan 15, 2025 | 168.25 | 170.42 | 165.59 | 165.71 | 165.71 | 1.41% | 7,010,745 |
| Jan 14, 2025 | 165.01 | 170.20 | 162.48 | 163.41 | 163.41 | 0.60% | 6,325,872 |
| Jan 13, 2025 | 160.27 | 164.31 | 158.60 | 162.43 | 162.43 | -0.02% | 4,399,594 |
| Jan 10, 2025 | 161.38 | 165.45 | 160.63 | 162.46 | 162.46 | 0.89% | 5,902,730 |
| Jan 8, 2025 | 158.30 | 162.58 | 156.70 | 161.03 | 161.03 | 1.38% | 5,407,756 |
| Jan 7, 2025 | 167.40 | 167.91 | 157.04 | 158.84 | 158.84 | -2.60% | 6,588,461 |
| Jan 6, 2025 | 165.32 | 166.60 | 162.42 | 163.08 | 163.08 | 0.53% | 4,130,111 |
| Jan 3, 2025 | 158.80 | 162.68 | 158.14 | 162.22 | 162.22 | 2.99% | 3,408,875 |
| Jan 2, 2025 | 157.00 | 160.34 | 154.96 | 157.51 | 157.51 | 2.01% | 3,405,277 |
| Dec 31, 2024 | 155.95 | 156.39 | 153.38 | 154.41 | 154.41 | -0.36% | 2,977,410 |
| Dec 30, 2024 | 155.36 | 156.68 | 153.12 | 154.97 | 154.97 | -2.32% | 3,853,717 |
| Dec 27, 2024 | 162.65 | 162.76 | 157.26 | 158.65 | 158.65 | -2.95% | 4,040,021 |
| Dec 26, 2024 | 162.64 | 164.93 | 161.32 | 163.48 | 163.48 | 0.26% | 2,692,943 |
| Dec 24, 2024 | 161.80 | 163.69 | 161.41 | 163.06 | 163.06 | 1.00% | 1,754,277 |
| Dec 23, 2024 | 165.31 | 166.41 | 160.86 | 161.44 | 161.44 | -2.92% | 5,711,993 |
| Dec 20, 2024 | 162.07 | 168.94 | 161.55 | 166.29 | 166.29 | 1.27% | 5,304,356 |
| Dec 19, 2024 | 164.50 | 165.75 | 160.65 | 164.21 | 164.21 | 1.00% | 5,792,306 |
| Dec 18, 2024 | 170.43 | 170.50 | 160.76 | 162.59 | 162.59 | -4.81% | 5,159,280 |
| Dec 17, 2024 | 171.00 | 172.65 | 169.24 | 170.81 | 170.81 | -0.96% | 5,162,427 |
| Dec 16, 2024 | 167.66 | 173.40 | 167.22 | 172.47 | 172.47 | 2.86% | 6,559,276 |
| Dec 13, 2024 | 169.52 | 170.73 | 165.73 | 167.67 | 167.67 | -1.37% | 5,516,920 |
| Dec 12, 2024 | 169.60 | 172.41 | 169.08 | 170.00 | 170.00 | -1.14% | 4,404,054 |
| Dec 11, 2024 | 173.46 | 176.30 | 170.30 | 171.96 | 171.96 | 0.24% | 5,475,453 |
| Dec 10, 2024 | 179.00 | 180.90 | 169.35 | 171.55 | 171.55 | -5.10% | 8,609,645 |
| Dec 9, 2024 | 183.20 | 185.40 | 178.79 | 180.76 | 180.76 | -1.57% | 6,336,082 |
| Dec 6, 2024 | 186.01 | 186.90 | 181.37 | 183.64 | 183.64 | 0.32% | 4,988,273 |
| Dec 5, 2024 | 186.34 | 186.55 | 182.30 | 183.06 | 183.06 | -1.85% | 6,668,294 |
| Dec 4, 2024 | 180.00 | 186.82 | 178.59 | 186.51 | 186.51 | 6.01% | 13,585,589 |
| Dec 3, 2024 | 171.00 | 176.07 | 170.59 | 175.94 | 175.94 | 2.04% | 5,301,462 |
| Dec 2, 2024 | 175.03 | 177.65 | 171.30 | 172.42 | 172.42 | -1.36% | 5,832,133 |
| Nov 29, 2024 | 174.89 | 178.37 | 173.17 | 174.80 | 174.80 | 0.63% | 4,429,163 |
| Nov 27, 2024 | 172.39 | 173.93 | 167.38 | 173.70 | 173.70 | 1.41% | 6,980,317 |
| Nov 26, 2024 | 173.48 | 176.80 | 170.91 | 171.28 | 171.28 | -0.08% | 7,669,642 |
| Nov 25, 2024 | 174.96 | 177.99 | 171.15 | 171.42 | 171.42 | 2.38% | 15,276,696 |
| Nov 22, 2024 | 175.00 | 178.70 | 166.81 | 167.44 | 167.44 | -2.28% | 20,283,860 |
| Nov 21, 2024 | 161.26 | 174.65 | 161.16 | 171.35 | 171.35 | 32.71% | 55,121,595 |
| Nov 20, 2024 | 131.26 | 133.55 | 127.55 | 129.12 | 129.12 | -0.86% | 15,555,707 |
| Nov 19, 2024 | 127.55 | 130.34 | 126.36 | 130.24 | 130.24 | 2.21% | 4,844,089 |
| Nov 18, 2024 | 126.48 | 127.53 | 125.00 | 127.43 | 127.43 | 1.17% | 4,589,918 |
| Nov 15, 2024 | 128.59 | 128.95 | 123.36 | 125.96 | 125.96 | -2.56% | 5,737,745 |
| Nov 14, 2024 | 132.06 | 132.26 | 129.07 | 129.27 | 129.27 | -1.12% | 4,959,602 |
| Nov 13, 2024 | 126.38 | 134.59 | 126.01 | 130.73 | 130.73 | 4.20% | 11,352,149 |
| Nov 12, 2024 | 123.00 | 127.05 | 123.00 | 125.46 | 125.46 | 1.59% | 5,754,758 |
| Nov 11, 2024 | 122.22 | 123.71 | 121.69 | 123.50 | 123.50 | 2.16% | 3,829,661 |
| Nov 8, 2024 | 123.00 | 123.00 | 119.66 | 120.89 | 120.89 | -2.15% | 4,914,403 |
| Nov 7, 2024 | 122.26 | 124.96 | 122.02 | 123.54 | 123.54 | 1.75% | 4,596,365 |
| Nov 6, 2024 | 120.43 | 121.75 | 118.80 | 121.42 | 121.42 | 4.22% | 5,455,889 |
| Nov 5, 2024 | 114.26 | 117.34 | 113.65 | 116.50 | 116.50 | 2.43% | 3,774,553 |
| Nov 4, 2024 | 115.51 | 116.19 | 113.23 | 113.74 | 113.74 | -1.52% | 3,762,473 |
| Nov 1, 2024 | 115.98 | 117.06 | 113.25 | 115.49 | 115.49 | 0.58% | 4,659,481 |
| Oct 31, 2024 | 117.00 | 117.83 | 113.86 | 114.82 | 114.82 | -3.50% | 5,284,636 |
| Oct 30, 2024 | 118.25 | 121.19 | 118.02 | 118.99 | 118.99 | 0.51% | 4,610,050 |
| Oct 29, 2024 | 117.51 | 119.59 | 116.55 | 118.39 | 118.39 | 0.90% | 4,154,581 |
| Oct 28, 2024 | 117.84 | 119.20 | 116.86 | 117.33 | 117.33 | 1.11% | 5,238,649 |
| Oct 25, 2024 | 115.35 | 117.07 | 115.12 | 116.04 | 116.04 | 0.97% | 2,718,781 |
| Oct 24, 2024 | 114.84 | 116.33 | 113.94 | 114.92 | 114.92 | 1.15% | 2,817,323 |
| Oct 23, 2024 | 115.75 | 116.41 | 113.28 | 113.61 | 113.61 | -1.64% | 2,925,310 |
| Oct 22, 2024 | 116.90 | 117.58 | 114.13 | 115.50 | 115.50 | -3.40% | 5,650,818 |
| Oct 21, 2024 | 119.29 | 121.05 | 117.73 | 119.56 | 119.56 | 0.02% | 2,577,079 |
| Oct 18, 2024 | 120.00 | 120.56 | 118.22 | 119.54 | 119.54 | 0.43% | 2,751,726 |
| Oct 17, 2024 | 119.00 | 119.70 | 117.30 | 119.03 | 119.03 | 0.11% | 4,023,528 |
| Oct 16, 2024 | 123.50 | 123.50 | 118.82 | 118.90 | 118.90 | -3.13% | 4,359,114 |
| Oct 15, 2024 | 122.50 | 123.96 | 121.33 | 122.74 | 122.74 | -0.34% | 3,182,623 |
| Oct 14, 2024 | 125.42 | 126.50 | 122.50 | 123.16 | 123.16 | -0.70% | 4,002,362 |
| Oct 11, 2024 | 123.57 | 126.99 | 122.89 | 124.03 | 124.03 | 0.19% | 6,703,174 |
| Oct 10, 2024 | 119.48 | 123.87 | 119.15 | 123.79 | 123.79 | 3.44% | 8,831,497 |
| Oct 9, 2024 | 114.32 | 119.86 | 113.85 | 119.67 | 119.67 | 5.42% | 8,812,299 |
| Oct 8, 2024 | 113.77 | 115.02 | 113.13 | 113.52 | 113.52 | -0.26% | 3,289,937 |
| Oct 7, 2024 | 114.42 | 115.21 | 113.06 | 113.82 | 113.82 | -0.78% | 4,186,437 |
| Oct 4, 2024 | 112.01 | 115.69 | 111.15 | 114.72 | 114.72 | 3.85% | 6,289,612 |
| Oct 3, 2024 | 109.00 | 110.81 | 108.71 | 110.47 | 110.47 | 0.75% | 4,122,448 |
| Oct 2, 2024 | 109.96 | 111.38 | 109.16 | 109.65 | 109.65 | -0.53% | 5,396,703 |
| Oct 1, 2024 | 113.76 | 114.71 | 109.71 | 110.23 | 110.23 | -4.03% | 7,087,817 |
| Sep 30, 2024 | 113.25 | 116.08 | 112.90 | 114.86 | 114.86 | 0.83% | 7,936,351 |
| Sep 27, 2024 | 113.93 | 115.39 | 113.21 | 113.92 | 113.92 | 1.27% | 7,123,315 |
| Sep 26, 2024 | 114.88 | 115.28 | 110.01 | 112.49 | 112.49 | -0.12% | 8,431,145 |
| Sep 25, 2024 | 114.97 | 116.62 | 112.56 | 112.62 | 112.62 | 0.11% | 18,611,867 |
| Sep 24, 2024 | 112.15 | 112.94 | 109.89 | 112.50 | 112.50 | -0.67% | 9,271,885 |
| Sep 23, 2024 | 111.41 | 113.94 | 109.91 | 113.26 | 113.26 | 2.71% | 8,335,834 |
| Sep 20, 2024 | 113.28 | 113.59 | 109.34 | 110.27 | 110.27 | -3.29% | 20,222,034 |
| Sep 19, 2024 | 112.91 | 115.01 | 111.66 | 114.02 | 114.02 | 2.92% | 8,518,077 |
| Sep 18, 2024 | 111.53 | 112.61 | 110.13 | 110.78 | 110.78 | -0.76% | 6,484,140 |
| Sep 17, 2024 | 114.08 | 114.39 | 111.28 | 111.63 | 111.63 | -1.07% | 4,539,470 |
| Sep 16, 2024 | 112.36 | 113.84 | 111.21 | 112.84 | 112.84 | -0.73% | 5,435,254 |
| Sep 13, 2024 | 113.25 | 115.04 | 112.90 | 113.67 | 113.67 | 0.60% | 3,235,558 |
| Sep 12, 2024 | 112.60 | 114.73 | 111.35 | 112.99 | 112.99 | 0.88% | 4,706,131 |
| Sep 11, 2024 | 110.27 | 112.31 | 108.86 | 112.00 | 112.00 | 1.57% | 4,000,917 |
| Sep 10, 2024 | 109.96 | 110.76 | 108.13 | 110.27 | 110.27 | 0.28% | 3,380,125 |
| Sep 9, 2024 | 109.32 | 111.49 | 108.64 | 109.96 | 109.96 | 1.29% | 3,674,555 |
| Sep 6, 2024 | 112.28 | 112.66 | 107.13 | 108.56 | 108.56 | -2.85% | 5,651,714 |
| Sep 5, 2024 | 110.04 | 113.79 | 110.00 | 111.75 | 111.75 | 0.86% | 3,891,499 |
| Sep 4, 2024 | 110.00 | 112.87 | 109.40 | 110.80 | 110.80 | 0.35% | 3,686,403 |
| Sep 3, 2024 | 113.06 | 114.73 | 109.37 | 110.41 | 110.41 | -3.34% | 6,277,547 |
| Aug 30, 2024 | 115.38 | 115.92 | 112.53 | 114.23 | 114.23 | 0.08% | 5,217,236 |
| Aug 29, 2024 | 112.45 | 117.08 | 112.45 | 114.14 | 114.14 | 2.31% | 6,871,398 |
| Aug 28, 2024 | 114.93 | 115.68 | 110.26 | 111.56 | 111.56 | -3.44% | 7,769,874 |
| Aug 27, 2024 | 117.83 | 118.98 | 115.32 | 115.54 | 115.54 | -2.08% | 6,461,841 |
| Aug 26, 2024 | 115.05 | 120.03 | 114.85 | 118.00 | 118.00 | 1.85% | 12,690,117 |