Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
223.88
+1.95 (0.88%)
At close: Dec 26, 2025, 4:00 PM EST
223.83
-0.05 (-0.02%)
After-hours: Dec 26, 2025, 7:59 PM EST
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 224.30 | 226.18 | 219.70 | 225.10 | 225.10 | -0.77% | 3,973,532 |
| Dec 22, 2025 | 223.34 | 226.86 | 221.74 | 226.84 | 226.84 | 1.97% | 2,691,002 |
| Dec 19, 2025 | 221.43 | 224.00 | 218.34 | 222.46 | 222.46 | 0.52% | 6,058,373 |
| Dec 18, 2025 | 217.15 | 223.60 | 216.79 | 221.31 | 221.31 | 2.32% | 4,820,267 |
| Dec 17, 2025 | 220.08 | 224.75 | 216.25 | 216.29 | 216.29 | -1.95% | 2,945,089 |
| Dec 16, 2025 | 212.45 | 221.38 | 212.45 | 220.60 | 220.60 | 2.47% | 4,793,259 |
| Dec 15, 2025 | 216.92 | 217.63 | 211.91 | 215.28 | 215.28 | -1.22% | 5,275,679 |
| Dec 12, 2025 | 220.00 | 222.44 | 215.21 | 217.93 | 217.93 | -1.17% | 3,900,667 |
| Dec 11, 2025 | 215.00 | 221.66 | 214.90 | 220.51 | 220.51 | 1.83% | 4,932,404 |
| Dec 10, 2025 | 220.26 | 221.85 | 216.00 | 216.55 | 216.55 | -2.72% | 9,177,781 |
| Dec 9, 2025 | 223.01 | 225.31 | 220.10 | 222.60 | 222.60 | -1.20% | 6,129,199 |
| Dec 8, 2025 | 228.64 | 231.50 | 224.42 | 225.31 | 225.31 | -1.52% | 6,328,861 |
| Dec 5, 2025 | 233.59 | 234.00 | 225.60 | 228.79 | 228.79 | -2.55% | 11,696,734 |
| Dec 4, 2025 | 244.00 | 244.14 | 234.03 | 234.77 | 234.77 | -11.41% | 25,623,470 |
| Dec 3, 2025 | 262.58 | 267.97 | 256.79 | 265.00 | 265.00 | 2.05% | 12,573,715 |
| Dec 2, 2025 | 261.05 | 268.21 | 258.33 | 259.68 | 259.68 | 3.05% | 6,626,645 |
| Dec 1, 2025 | 249.09 | 253.22 | 246.01 | 252.00 | 252.00 | 0.30% | 4,365,009 |
| Nov 28, 2025 | 249.65 | 254.00 | 248.85 | 251.24 | 251.24 | 1.04% | 1,944,075 |
| Nov 26, 2025 | 250.00 | 250.72 | 247.69 | 248.66 | 248.66 | -0.66% | 3,319,463 |
| Nov 25, 2025 | 241.66 | 250.99 | 237.93 | 250.32 | 250.32 | 3.44% | 3,505,144 |
| Nov 24, 2025 | 237.70 | 244.09 | 236.05 | 241.99 | 241.99 | 3.40% | 4,587,772 |
| Nov 21, 2025 | 245.64 | 246.37 | 228.58 | 234.03 | 234.03 | -4.34% | 6,823,865 |
| Nov 20, 2025 | 258.60 | 262.25 | 244.38 | 244.66 | 244.66 | -3.29% | 3,669,350 |
| Nov 19, 2025 | 252.89 | 256.45 | 250.79 | 252.98 | 252.98 | -0.60% | 1,966,484 |
| Nov 18, 2025 | 250.80 | 256.87 | 248.02 | 254.51 | 254.51 | 0.68% | 2,668,156 |
| Nov 17, 2025 | 258.88 | 260.50 | 250.49 | 252.79 | 252.79 | -1.65% | 3,164,910 |
| Nov 14, 2025 | 247.41 | 259.66 | 243.21 | 257.02 | 257.02 | 0.04% | 3,246,535 |
| Nov 13, 2025 | 262.16 | 266.23 | 255.01 | 256.92 | 256.92 | -4.78% | 3,551,148 |
| Nov 12, 2025 | 274.29 | 275.87 | 266.86 | 269.82 | 269.82 | -0.53% | 3,130,471 |
| Nov 11, 2025 | 266.37 | 273.35 | 266.01 | 271.26 | 271.26 | 1.02% | 2,481,350 |
| Nov 10, 2025 | 268.50 | 273.00 | 267.58 | 268.51 | 268.51 | 2.15% | 3,034,464 |
| Nov 7, 2025 | 260.00 | 264.72 | 254.49 | 262.86 | 262.86 | -0.70% | 3,835,491 |
| Nov 6, 2025 | 268.25 | 274.35 | 261.01 | 264.72 | 264.72 | -0.03% | 4,100,431 |
| Nov 5, 2025 | 264.43 | 268.38 | 262.77 | 264.79 | 264.79 | -0.24% | 3,069,338 |
| Nov 4, 2025 | 270.40 | 276.96 | 262.61 | 265.42 | 265.42 | -4.23% | 5,248,988 |
| 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 |