Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
337.42
+2.47 (0.74%)
At close: Oct 27, 2026, 4:00 PM EDT
337.90
+0.48 (0.14%)
Pre-market: Oct 28, 2026, 4:16 AM EDT
Snowflake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 332.93 | 341.24 | 331.57 | 337.42 | 337.42 | 0.74% | 2,316,729 |
| Oct 26, 2026 | 324.70 | 337.99 | 322.74 | 334.95 | 334.95 | 2.93% | 2,627,409 |
| Oct 23, 2026 | 310.31 | 325.62 | 310.31 | 325.43 | 325.43 | 3.65% | 3,136,249 |
| Oct 22, 2026 | 318.89 | 323.94 | 306.85 | 313.96 | 313.96 | -2.72% | 3,782,583 |
| Oct 21, 2026 | 320.10 | 327.49 | 318.10 | 322.73 | 322.73 | 0.98% | 2,596,148 |
| Oct 20, 2026 | 311.48 | 323.77 | 309.50 | 319.61 | 319.61 | 1.35% | 4,187,890 |
| Oct 19, 2026 | 314.00 | 320.43 | 309.80 | 315.35 | 315.35 | 2.77% | 5,306,043 |
| Oct 16, 2026 | 339.81 | 343.88 | 302.24 | 306.84 | 306.84 | -8.43% | 8,760,764 |
| Oct 15, 2026 | 321.58 | 336.38 | 317.82 | 335.07 | 335.07 | - | 5,546,645 |
| Oct 14, 2026 | 350.53 | 356.84 | 333.71 | 335.08 | 335.08 | -6.34% | 4,558,099 |
| Oct 13, 2026 | 358.30 | 368.63 | 353.36 | 357.76 | 357.76 | -0.72% | 4,103,312 |
| Oct 12, 2026 | 368.98 | 370.55 | 356.76 | 360.37 | 360.37 | -2.31% | 4,109,917 |
| Oct 9, 2026 | 345.30 | 369.04 | 345.30 | 368.89 | 368.89 | 7.42% | 8,012,469 |
| Oct 8, 2026 | 332.11 | 344.66 | 332.11 | 343.40 | 343.40 | 3.17% | 3,964,395 |
| Oct 7, 2026 | 333.42 | 341.62 | 332.00 | 332.85 | 332.85 | -0.92% | 2,437,427 |
| Oct 6, 2026 | 339.70 | 349.00 | 335.11 | 335.95 | 335.95 | -0.90% | 3,473,499 |
| Oct 5, 2026 | 342.00 | 343.00 | 337.87 | 338.99 | 338.99 | -0.60% | 3,163,841 |
| Oct 2, 2026 | 344.00 | 347.20 | 333.20 | 341.04 | 341.04 | -0.28% | 3,296,558 |
| Oct 1, 2026 | 341.57 | 344.42 | 336.31 | 341.99 | 341.99 | 0.72% | 3,499,527 |
| Sep 30, 2026 | 331.00 | 348.28 | 330.55 | 339.56 | 339.56 | 2.80% | 5,691,551 |
| Sep 29, 2026 | 331.18 | 333.41 | 324.17 | 330.31 | 330.31 | 0.67% | 5,690,133 |
| Sep 28, 2026 | 320.01 | 333.72 | 316.63 | 328.12 | 328.12 | -2.33% | 4,516,560 |
| Sep 25, 2026 | 333.94 | 347.22 | 332.79 | 335.94 | 335.94 | 0.58% | 3,014,535 |
| Sep 24, 2026 | 332.85 | 337.65 | 328.21 | 334.00 | 334.00 | -0.24% | 2,789,487 |
| Sep 23, 2026 | 338.15 | 348.61 | 333.16 | 334.81 | 334.81 | -0.53% | 4,031,013 |
| Sep 22, 2026 | 345.70 | 346.79 | 333.68 | 336.59 | 336.59 | -0.83% | 4,937,119 |
| Sep 21, 2026 | 335.63 | 339.53 | 329.13 | 339.39 | 339.39 | 2.09% | 3,679,106 |
| Sep 18, 2026 | 338.61 | 340.31 | 330.14 | 332.43 | 332.43 | -1.76% | 4,228,939 |
| Sep 17, 2026 | 334.00 | 344.66 | 328.77 | 338.39 | 338.39 | 2.23% | 4,286,089 |
| Sep 16, 2026 | 318.14 | 338.00 | 317.45 | 331.02 | 331.02 | 2.49% | 3,747,293 |
| Sep 15, 2026 | 324.89 | 328.66 | 318.50 | 322.98 | 322.98 | -2.82% | 3,954,764 |
| Sep 14, 2026 | 329.00 | 336.49 | 319.00 | 332.35 | 332.35 | 1.02% | 4,770,645 |
| Sep 11, 2026 | 329.86 | 333.48 | 323.42 | 328.99 | 328.99 | -0.22% | 4,474,797 |
| Sep 10, 2026 | 329.70 | 341.45 | 325.01 | 329.72 | 329.72 | -0.53% | 3,420,534 |
| Sep 9, 2026 | 335.72 | 339.59 | 331.00 | 331.48 | 331.48 | -1.20% | 4,313,559 |
| Sep 8, 2026 | 333.59 | 341.14 | 331.77 | 335.50 | 335.50 | -0.50% | 5,277,475 |
| Sep 4, 2026 | 353.63 | 356.83 | 337.11 | 337.18 | 337.18 | -5.41% | 8,394,781 |
| Sep 3, 2026 | 377.25 | 384.56 | 355.47 | 356.47 | 356.47 | 16.55% | 21,715,968 |
| Sep 2, 2026 | 310.54 | 319.25 | 303.89 | 305.84 | 305.84 | -4.37% | 8,984,701 |
| Sep 1, 2026 | 325.88 | 328.76 | 317.82 | 319.80 | 319.80 | -3.51% | 3,950,427 |
| Aug 31, 2026 | 326.50 | 332.65 | 323.04 | 331.43 | 331.43 | 1.05% | 4,268,491 |
| Aug 28, 2026 | 330.37 | 334.80 | 325.40 | 328.00 | 328.00 | -0.34% | 3,080,448 |
| Aug 27, 2026 | 322.50 | 333.50 | 320.00 | 329.11 | 329.11 | 4.36% | 4,057,858 |
| Aug 26, 2026 | 309.44 | 317.50 | 307.27 | 315.37 | 315.37 | -0.52% | 3,032,376 |
| Aug 25, 2026 | 322.14 | 325.85 | 308.62 | 317.02 | 317.02 | -1.78% | 4,282,919 |
| Aug 24, 2026 | 332.15 | 332.15 | 321.82 | 322.78 | 322.78 | -3.00% | 3,715,731 |
| Aug 21, 2026 | 321.66 | 333.28 | 314.20 | 332.78 | 332.78 | 3.58% | 3,259,402 |
| Aug 20, 2026 | 322.72 | 325.00 | 317.12 | 321.29 | 321.29 | -1.14% | 3,160,520 |
| Aug 19, 2026 | 325.15 | 326.00 | 316.32 | 325.01 | 325.01 | -0.10% | 3,866,607 |
| Aug 18, 2026 | 327.14 | 334.00 | 321.50 | 325.33 | 325.33 | -1.45% | 3,956,644 |