Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
172.50
-6.70 (-3.74%)
At close: Feb 20, 2026, 4:00 PM EST
172.58
+0.08 (0.05%)
After-hours: Feb 20, 2026, 5:26 PM EST
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |