Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
204.21
+1.90 (0.94%)
May 30, 2025, 3:06 PM - Market open
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 202.19 | 205.25 | 199.75 | 203.69 | - | 0.68% | 2,681,029 |
| May 29, 2025 | 206.29 | 206.71 | 201.08 | 202.31 | 202.31 | -1.02% | 3,805,005 |
| May 28, 2025 | 207.00 | 209.80 | 203.87 | 204.40 | 204.40 | -0.94% | 4,370,949 |
| May 27, 2025 | 202.60 | 208.31 | 202.05 | 206.35 | 206.35 | 3.15% | 9,638,951 |
| May 23, 2025 | 198.51 | 205.40 | 197.70 | 200.05 | 200.05 | -1.54% | 11,909,691 |
| May 22, 2025 | 192.00 | 204.00 | 191.99 | 203.18 | 203.18 | 13.43% | 26,194,102 |
| May 21, 2025 | 180.91 | 184.09 | 178.91 | 179.12 | 179.12 | -2.06% | 11,101,438 |
| May 20, 2025 | 183.50 | 183.60 | 181.50 | 182.88 | 182.88 | 0.46% | 4,228,457 |
| May 19, 2025 | 181.91 | 183.10 | 179.94 | 182.05 | 182.05 | -0.56% | 3,828,007 |
| May 16, 2025 | 182.60 | 184.25 | 181.67 | 183.08 | 183.08 | 0.06% | 3,440,016 |
| May 15, 2025 | 180.00 | 183.32 | 178.67 | 182.97 | 182.97 | 0.84% | 3,122,783 |
| May 14, 2025 | 181.74 | 183.50 | 180.15 | 181.45 | 181.45 | 0.24% | 4,642,308 |
| May 13, 2025 | 180.70 | 184.29 | 179.97 | 181.02 | 181.02 | 0.27% | 4,143,906 |
| May 12, 2025 | 181.16 | 182.70 | 177.67 | 180.54 | 180.54 | 3.68% | 4,276,539 |
| May 9, 2025 | 175.00 | 176.36 | 172.00 | 174.14 | 174.14 | 0.10% | 2,595,508 |
| May 8, 2025 | 173.00 | 176.42 | 171.53 | 173.97 | 173.97 | 2.00% | 3,462,465 |
| May 7, 2025 | 168.75 | 171.67 | 167.32 | 170.56 | 170.56 | 1.25% | 1,965,187 |
| May 6, 2025 | 165.48 | 169.83 | 164.24 | 168.45 | 168.45 | 0.35% | 2,293,950 |
| May 5, 2025 | 166.50 | 170.20 | 165.50 | 167.87 | 167.87 | 0.13% | 2,496,022 |
| May 2, 2025 | 167.56 | 169.72 | 166.11 | 167.66 | 167.66 | 1.39% | 3,332,744 |
| May 1, 2025 | 168.40 | 169.39 | 164.38 | 165.36 | 165.36 | 3.68% | 5,105,913 |
| Apr 30, 2025 | 156.00 | 159.55 | 154.38 | 159.49 | 159.49 | -0.54% | 3,406,569 |
| Apr 29, 2025 | 159.51 | 161.60 | 158.39 | 160.35 | 160.35 | 0.87% | 2,329,402 |
| Apr 28, 2025 | 158.28 | 159.88 | 156.52 | 158.96 | 158.96 | 0.35% | 2,019,044 |
| Apr 25, 2025 | 157.80 | 160.57 | 156.10 | 158.40 | 158.40 | -0.16% | 4,164,104 |
| Apr 24, 2025 | 149.21 | 159.17 | 149.09 | 158.66 | 158.66 | 7.65% | 6,855,527 |
| Apr 23, 2025 | 146.31 | 151.83 | 146.31 | 147.39 | 147.39 | 5.11% | 5,693,212 |
| Apr 22, 2025 | 138.35 | 141.49 | 137.36 | 140.23 | 140.23 | 2.36% | 2,765,221 |
| Apr 21, 2025 | 142.00 | 142.14 | 135.38 | 137.00 | 137.00 | -4.48% | 3,362,123 |
| Apr 17, 2025 | 146.50 | 146.60 | 142.19 | 143.43 | 143.43 | -1.81% | 2,487,267 |
| Apr 16, 2025 | 144.45 | 148.82 | 143.65 | 146.08 | 146.08 | -0.31% | 3,043,406 |
| Apr 15, 2025 | 144.71 | 147.20 | 144.20 | 146.54 | 146.54 | 1.38% | 2,390,987 |
| Apr 14, 2025 | 149.00 | 150.69 | 143.87 | 144.55 | 144.55 | -0.28% | 2,753,130 |
| Apr 11, 2025 | 145.63 | 145.63 | 140.67 | 144.96 | 144.96 | 0.35% | 4,085,848 |
| Apr 10, 2025 | 148.25 | 148.78 | 140.13 | 144.45 | 144.45 | -4.43% | 4,087,942 |
| Apr 9, 2025 | 132.45 | 151.95 | 129.85 | 151.15 | 151.15 | 13.21% | 8,999,114 |
| Apr 8, 2025 | 138.05 | 140.18 | 130.80 | 133.51 | 133.51 | 1.88% | 6,930,595 |
| Apr 7, 2025 | 120.70 | 137.81 | 120.10 | 131.04 | 131.04 | 0.39% | 8,650,867 |
| Apr 4, 2025 | 133.31 | 134.71 | 125.49 | 130.53 | 130.53 | -6.70% | 8,219,272 |
| Apr 3, 2025 | 144.70 | 146.03 | 138.13 | 139.90 | 139.90 | -9.10% | 7,967,084 |
| Apr 2, 2025 | 146.03 | 155.70 | 145.01 | 153.91 | 153.91 | 2.92% | 5,980,817 |
| Apr 1, 2025 | 148.36 | 150.01 | 144.76 | 149.54 | 149.54 | 2.31% | 3,426,825 |
| Mar 31, 2025 | 145.85 | 147.22 | 141.92 | 146.16 | 146.16 | -2.97% | 6,219,076 |
| Mar 28, 2025 | 154.24 | 155.64 | 148.39 | 150.63 | 150.63 | -4.05% | 4,654,539 |
| Mar 27, 2025 | 157.79 | 159.11 | 155.06 | 156.98 | 156.98 | -1.73% | 2,646,997 |
| Mar 26, 2025 | 163.25 | 163.70 | 158.67 | 159.74 | 159.74 | -1.90% | 3,456,915 |
| Mar 25, 2025 | 162.67 | 166.79 | 161.75 | 162.83 | 162.83 | -0.21% | 3,378,613 |
| Mar 24, 2025 | 161.35 | 166.42 | 160.79 | 163.17 | 163.17 | 3.02% | 3,885,015 |
| Mar 21, 2025 | 154.67 | 158.72 | 153.01 | 158.39 | 158.39 | 0.76% | 3,608,196 |
| Mar 20, 2025 | 155.33 | 158.82 | 154.29 | 157.19 | 157.19 | 0.79% | 2,717,264 |