Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	225.27	250.00	222.45	248.96	248.96	9.65%	24,760,747
Jun 25, 2026	223.00	232.04	217.48	227.06	227.06	0.49%	5,401,019
Jun 24, 2026	228.63	234.33	224.26	225.95	225.95	-1.94%	4,275,136
Jun 23, 2026	226.46	233.48	221.24	230.41	230.41	1.69%	4,430,704
Jun 22, 2026	232.65	241.68	225.19	226.59	226.59	-2.45%	5,930,472
Jun 18, 2026	232.75	233.76	219.69	232.29	232.29	-0.95%	7,676,667
Jun 17, 2026	236.23	241.30	230.62	234.52	234.52	-1.59%	6,141,168
Jun 16, 2026	240.00	246.77	234.35	238.32	238.32	-1.02%	5,654,385
Jun 15, 2026	236.30	244.63	230.02	240.78	240.78	3.44%	5,882,781
Jun 12, 2026	240.50	242.80	230.44	232.78	232.78	-3.17%	7,672,540
Jun 11, 2026	237.77	243.83	232.89	240.39	240.39	0.20%	7,789,631
Jun 10, 2026	236.95	248.64	232.52	239.90	239.90	0.10%	6,089,062
Jun 9, 2026	239.00	246.00	229.60	239.66	239.66	-0.33%	5,592,429
Jun 8, 2026	239.80	247.19	238.02	240.45	240.45	0.92%	4,910,090
Jun 5, 2026	242.20	247.55	235.00	238.26	238.26	-2.42%	7,111,248
Jun 4, 2026	244.30	253.01	241.47	244.18	244.18	1.20%	9,516,398
Jun 3, 2026	261.81	263.64	241.14	241.28	241.28	-7.61%	10,841,211
Jun 2, 2026	265.45	269.80	254.84	261.14	261.14	-6.79%	13,348,960
Jun 1, 2026	259.97	284.99	258.31	280.16	280.16	9.63%	20,020,267
May 29, 2026	240.69	256.21	239.50	255.55	255.55	6.84%	19,755,458
May 28, 2026	237.00	244.92	229.49	239.20	239.20	36.48%	39,129,671
May 27, 2026	174.68	179.10	173.08	175.26	175.26	-1.32%	12,925,213
May 26, 2026	176.89	181.27	174.55	177.60	177.60	3.14%	12,093,254
May 22, 2026	167.74	173.50	167.40	172.20	172.20	4.02%	5,761,805
May 21, 2026	164.03	165.74	161.39	165.54	165.54	-0.86%	4,414,451
May 20, 2026	166.40	169.15	163.28	166.97	166.97	-1.52%	5,906,056
May 19, 2026	172.48	176.98	166.71	169.55	169.55	3.23%	12,271,057
May 18, 2026	156.70	165.28	155.19	164.24	164.24	4.30%	10,697,714
May 15, 2026	149.97	159.83	149.07	157.47	157.47	4.45%	7,678,226
May 14, 2026	151.00	152.94	146.80	150.76	150.76	-1.06%	5,835,249
May 13, 2026	150.01	154.89	146.05	152.37	152.37	0.26%	6,892,746
May 12, 2026	153.00	154.00	149.56	151.98	151.98	0.32%	4,877,402
May 11, 2026	150.16	154.85	148.16	151.50	151.50	-0.62%	4,799,578
May 8, 2026	150.00	152.70	144.48	152.45	152.45	-0.83%	7,280,670
May 7, 2026	153.43	157.00	150.30	153.72	153.72	10.00%	13,709,339
May 6, 2026	139.51	140.63	136.20	139.74	139.74	-1.39%	7,431,152
May 5, 2026	145.50	146.90	139.42	141.71	141.71	-1.73%	5,891,606
May 4, 2026	142.01	149.14	141.50	144.21	144.21	2.28%	6,190,246
May 1, 2026	142.00	144.56	138.64	141.00	141.00	3.32%	9,351,325
Apr 30, 2026	140.21	141.26	133.02	136.47	136.47	-3.36%	8,241,627
Apr 29, 2026	141.34	142.36	138.77	141.22	141.22	-0.94%	4,323,066
Apr 28, 2026	145.15	146.38	141.50	142.56	142.56	-1.17%	3,578,803
Apr 27, 2026	141.24	146.11	140.00	144.25	144.25	2.80%	5,395,078
Apr 24, 2026	142.51	143.48	134.30	140.32	140.32	-4.15%	11,754,842
Apr 23, 2026	147.85	148.51	141.02	146.40	146.40	-5.89%	7,625,817
Apr 22, 2026	151.39	156.70	151.01	155.57	155.57	3.14%	4,719,743
Apr 21, 2026	151.60	155.50	150.22	150.84	150.84	0.27%	5,160,435
Apr 20, 2026	143.48	151.69	143.40	150.44	150.44	4.49%	6,981,069
Apr 17, 2026	144.50	147.20	143.25	143.98	143.98	0.30%	6,443,300
Apr 16, 2026	149.41	151.48	143.18	143.55	143.55	-0.64%	7,360,211