Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	153.00	154.00	149.56	151.98	151.98	0.32%	4,861,638
May 11, 2026	150.16	154.85	148.16	151.50	151.50	-0.62%	4,770,092
May 8, 2026	150.00	152.70	144.48	152.45	152.45	-0.83%	7,215,534
May 7, 2026	153.43	157.00	150.30	153.72	153.72	10.00%	13,630,347
May 6, 2026	139.51	140.63	136.20	139.74	139.74	-1.39%	7,332,423
May 5, 2026	145.50	146.90	139.42	141.71	141.71	-1.73%	5,841,868
May 4, 2026	142.01	149.14	141.50	144.21	144.21	2.28%	6,118,886
May 1, 2026	142.00	144.56	138.64	141.00	141.00	3.32%	9,243,971
Apr 30, 2026	140.21	141.26	133.02	136.47	136.47	-3.36%	8,059,880
Apr 29, 2026	141.34	142.36	138.77	141.22	141.22	-0.94%	4,227,534
Apr 28, 2026	145.15	146.38	141.50	142.56	142.56	-1.17%	3,530,662
Apr 27, 2026	141.24	146.11	140.00	144.25	144.25	2.80%	5,274,540
Apr 24, 2026	142.51	143.48	134.30	140.32	140.32	-4.15%	11,601,156
Apr 23, 2026	147.85	148.51	141.02	146.40	146.40	-5.89%	7,525,515
Apr 22, 2026	151.39	156.70	151.01	155.57	155.57	3.14%	4,529,486
Apr 21, 2026	151.60	155.50	150.22	150.84	150.84	0.27%	5,017,095
Apr 20, 2026	143.48	151.69	143.40	150.44	150.44	4.49%	6,824,527
Apr 17, 2026	144.50	147.20	143.25	143.98	143.98	0.30%	6,405,397
Apr 16, 2026	149.41	151.48	143.18	143.55	143.55	-0.64%	7,224,190
Apr 15, 2026	139.00	144.73	137.01	144.48	144.48	6.65%	8,461,749
Apr 14, 2026	136.30	140.00	133.22	135.47	135.47	0.92%	8,507,620
Apr 13, 2026	122.01	134.60	121.30	134.24	134.24	10.84%	14,747,657
Apr 10, 2026	132.51	132.91	118.30	121.11	121.11	-8.42%	23,206,125
Apr 9, 2026	150.35	150.35	131.18	132.24	132.24	-11.83%	15,363,919
Apr 8, 2026	155.34	157.84	148.74	149.99	149.99	0.50%	5,497,962
Apr 7, 2026	149.35	151.00	145.30	149.24	149.24	-0.09%	5,220,883
Apr 6, 2026	151.75	153.10	147.24	149.38	149.38	-1.63%	5,657,607
Apr 2, 2026	150.20	155.59	147.53	151.85	151.85	-0.83%	4,833,553
Apr 1, 2026	153.90	155.44	148.20	153.12	153.12	1.52%	4,956,295
Mar 31, 2026	149.26	153.92	145.01	150.82	150.82	-1.85%	8,268,250
Mar 30, 2026	152.81	159.28	151.76	153.67	153.67	0.57%	3,787,246
Mar 27, 2026	158.33	158.33	150.60	152.80	152.80	-5.87%	5,727,919
Mar 26, 2026	159.42	166.49	158.54	162.33	162.33	1.07%	3,138,179
Mar 25, 2026	165.36	165.43	158.28	160.61	160.61	-0.45%	4,701,686
Mar 24, 2026	171.64	173.29	161.11	161.34	161.34	-7.38%	4,491,920
Mar 23, 2026	170.01	177.05	169.00	174.20	174.20	3.68%	4,406,288
Mar 20, 2026	173.64	174.69	166.55	168.02	168.02	-4.21%	5,100,370
Mar 19, 2026	172.90	176.85	170.85	175.40	175.40	1.24%	3,800,549
Mar 18, 2026	174.00	177.75	173.11	173.25	173.25	-0.77%	4,242,643
Mar 17, 2026	175.34	178.48	174.13	174.60	174.60	0.11%	4,246,190
Mar 16, 2026	180.40	180.79	173.71	174.40	174.40	-2.38%	3,794,404
Mar 13, 2026	178.17	181.93	175.17	178.66	178.66	0.80%	3,898,553
Mar 12, 2026	178.90	184.74	176.70	177.25	177.25	-1.21%	3,889,367
Mar 11, 2026	177.65	183.35	176.90	179.43	179.43	2.34%	3,478,848
Mar 10, 2026	182.44	182.44	174.43	175.32	175.32	-4.11%	4,366,139
Mar 9, 2026	175.84	183.11	175.25	182.84	182.84	1.31%	4,785,360
Mar 6, 2026	174.49	183.25	173.91	180.48	180.48	1.71%	6,012,094
Mar 5, 2026	168.71	178.60	168.71	177.45	177.45	5.46%	6,910,611
Mar 4, 2026	165.66	169.76	164.00	168.26	168.26	1.49%	3,805,548
Mar 3, 2026	164.95	169.70	156.87	165.79	165.79	-2.67%	7,866,443