Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
177.89
-7.07 (-3.82%)
At close: Feb 21, 2025, 4:00 PM
177.98
+0.09 (0.05%)
After-hours: Feb 21, 2025, 7:57 PM EST

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025184.90185.93176.35177.89177.89-3.82%5,295,116
Feb 20, 2025186.00186.18178.55184.96184.96-0.86%5,423,798
Feb 19, 2025189.20192.00186.19186.56186.56-3.23%5,088,992
Feb 18, 2025193.60194.40189.09192.78192.782.76%7,308,886
Feb 14, 2025192.86193.00184.07187.60187.60-2.63%5,812,268
Feb 13, 2025186.96192.77185.20192.66192.662.90%5,686,407
Feb 12, 2025180.42188.02178.52187.23187.232.00%4,555,333
Feb 11, 2025184.25186.31182.17183.55183.55-1.38%3,196,726
Feb 10, 2025185.86188.88184.75186.12186.121.14%4,488,669
Feb 7, 2025187.73189.49183.61184.03184.03-1.26%4,549,301
Feb 6, 2025189.11190.00185.69186.37186.37-1.35%3,724,781
Feb 5, 2025184.00188.93181.68188.93188.93-0.10%4,965,337
Feb 4, 2025186.50190.92184.41189.11189.113.60%6,903,811
Feb 3, 2025176.17184.50175.25182.54182.540.57%4,388,718
Jan 31, 2025183.30185.87180.87181.51181.511.24%4,717,377
Jan 30, 2025179.31180.86176.22179.29179.29-1.96%6,428,334
Jan 29, 2025184.50185.00181.25182.88182.88-2.73%5,219,474
Jan 28, 2025179.03188.43177.05188.02188.027.12%8,558,166
Jan 27, 2025171.61181.77170.10175.52175.520.80%7,398,781
Jan 24, 2025176.88176.88172.89174.12174.12-0.47%2,945,798
Jan 23, 2025175.10177.80174.03174.94174.94-1.44%3,746,286
Jan 22, 2025175.65177.60173.20177.49177.492.28%5,039,883
Jan 21, 2025172.75176.18172.35173.53173.531.60%5,279,075
Jan 17, 2025172.51172.99169.25170.79170.791.88%4,162,186
Jan 16, 2025166.52170.67164.39167.64167.641.16%4,432,717
Jan 15, 2025168.25170.42165.59165.71165.711.41%7,010,745
Jan 14, 2025165.01170.20162.48163.41163.410.60%6,325,872
Jan 13, 2025160.27164.31158.60162.43162.43-0.02%4,399,594
Jan 10, 2025161.38165.45160.63162.46162.460.89%5,902,730
Jan 8, 2025158.30162.58156.70161.03161.031.38%5,407,756
Jan 7, 2025167.40167.91157.04158.84158.84-2.60%6,588,461
Jan 6, 2025165.32166.60162.42163.08163.080.53%4,130,111
Jan 3, 2025158.80162.68158.14162.22162.222.99%3,408,875
Jan 2, 2025157.00160.34154.96157.51157.512.01%3,405,277
Dec 31, 2024155.95156.39153.38154.41154.41-0.36%2,977,410
Dec 30, 2024155.36156.68153.12154.97154.97-2.32%3,853,717
Dec 27, 2024162.65162.76157.26158.65158.65-2.95%4,040,021
Dec 26, 2024162.64164.93161.32163.48163.480.26%2,692,943
Dec 24, 2024161.80163.69161.41163.06163.061.00%1,754,277
Dec 23, 2024165.31166.41160.86161.44161.44-2.92%5,711,993
Dec 20, 2024162.07168.94161.55166.29166.291.27%5,304,356
Dec 19, 2024164.50165.75160.65164.21164.211.00%5,792,306
Dec 18, 2024170.43170.50160.76162.59162.59-4.81%5,159,280
Dec 17, 2024171.00172.65169.24170.81170.81-0.96%5,162,427
Dec 16, 2024167.66173.40167.22172.47172.472.86%6,559,276
Dec 13, 2024169.52170.73165.73167.67167.67-1.37%5,516,920
Dec 12, 2024169.60172.41169.08170.00170.00-1.14%4,404,054
Dec 11, 2024173.46176.30170.30171.96171.960.24%5,475,453
Dec 10, 2024179.00180.90169.35171.55171.55-5.10%8,609,645
Dec 9, 2024183.20185.40178.79180.76180.76-1.57%6,336,082
Dec 6, 2024186.01186.90181.37183.64183.640.32%4,988,273
Dec 5, 2024186.34186.55182.30183.06183.06-1.85%6,668,294
Dec 4, 2024180.00186.82178.59186.51186.516.01%13,585,589
Dec 3, 2024171.00176.07170.59175.94175.942.04%5,301,462
Dec 2, 2024175.03177.65171.30172.42172.42-1.36%5,832,133
Nov 29, 2024174.89178.37173.17174.80174.800.63%4,429,163
Nov 27, 2024172.39173.93167.38173.70173.701.41%6,980,317
Nov 26, 2024173.48176.80170.91171.28171.28-0.08%7,669,642
Nov 25, 2024174.96177.99171.15171.42171.422.38%15,276,696
Nov 22, 2024175.00178.70166.81167.44167.44-2.28%20,283,860
Nov 21, 2024161.26174.65161.16171.35171.3532.71%55,121,595
Nov 20, 2024131.26133.55127.55129.12129.12-0.86%15,555,707
Nov 19, 2024127.55130.34126.36130.24130.242.21%4,844,089
Nov 18, 2024126.48127.53125.00127.43127.431.17%4,589,918
Nov 15, 2024128.59128.95123.36125.96125.96-2.56%5,737,745
Nov 14, 2024132.06132.26129.07129.27129.27-1.12%4,959,602
Nov 13, 2024126.38134.59126.01130.73130.734.20%11,352,149
Nov 12, 2024123.00127.05123.00125.46125.461.59%5,754,758
Nov 11, 2024122.22123.71121.69123.50123.502.16%3,829,661
Nov 8, 2024123.00123.00119.66120.89120.89-2.15%4,914,403
Nov 7, 2024122.26124.96122.02123.54123.541.75%4,596,365
Nov 6, 2024120.43121.75118.80121.42121.424.22%5,455,889
Nov 5, 2024114.26117.34113.65116.50116.502.43%3,774,553
Nov 4, 2024115.51116.19113.23113.74113.74-1.52%3,762,473
Nov 1, 2024115.98117.06113.25115.49115.490.58%4,659,481
Oct 31, 2024117.00117.83113.86114.82114.82-3.50%5,284,636
Oct 30, 2024118.25121.19118.02118.99118.990.51%4,610,050
Oct 29, 2024117.51119.59116.55118.39118.390.90%4,154,581
Oct 28, 2024117.84119.20116.86117.33117.331.11%5,238,649
Oct 25, 2024115.35117.07115.12116.04116.040.97%2,718,781
Oct 24, 2024114.84116.33113.94114.92114.921.15%2,817,323
Oct 23, 2024115.75116.41113.28113.61113.61-1.64%2,925,310
Oct 22, 2024116.90117.58114.13115.50115.50-3.40%5,650,818
Oct 21, 2024119.29121.05117.73119.56119.560.02%2,577,079
Oct 18, 2024120.00120.56118.22119.54119.540.43%2,751,726
Oct 17, 2024119.00119.70117.30119.03119.030.11%4,023,528
Oct 16, 2024123.50123.50118.82118.90118.90-3.13%4,359,114
Oct 15, 2024122.50123.96121.33122.74122.74-0.34%3,182,623
Oct 14, 2024125.42126.50122.50123.16123.16-0.70%4,002,362
Oct 11, 2024123.57126.99122.89124.03124.030.19%6,703,174
Oct 10, 2024119.48123.87119.15123.79123.793.44%8,831,497
Oct 9, 2024114.32119.86113.85119.67119.675.42%8,812,299
Oct 8, 2024113.77115.02113.13113.52113.52-0.26%3,289,937
Oct 7, 2024114.42115.21113.06113.82113.82-0.78%4,186,437
Oct 4, 2024112.01115.69111.15114.72114.723.85%6,289,612
Oct 3, 2024109.00110.81108.71110.47110.470.75%4,122,448
Oct 2, 2024109.96111.38109.16109.65109.65-0.53%5,396,703
Oct 1, 2024113.76114.71109.71110.23110.23-4.03%7,087,817
Sep 30, 2024113.25116.08112.90114.86114.860.83%7,936,351
Sep 27, 2024113.93115.39113.21113.92113.921.27%7,123,315