Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
110.39
+0.74 (0.67%)
Oct 3, 2024, 3:58 PM EDT - Market open
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 109.96 | 111.38 | 109.16 | 109.65 | 109.65 | -0.53% | 5,396,703 |
| Oct 1, 2024 | 113.76 | 114.71 | 109.71 | 110.23 | 110.23 | -4.03% | 7,087,817 |
| Sep 30, 2024 | 113.25 | 116.08 | 112.90 | 114.86 | 114.86 | 0.83% | 7,936,351 |
| Sep 27, 2024 | 113.93 | 115.39 | 113.21 | 113.92 | 113.92 | 1.27% | 7,123,315 |
| Sep 26, 2024 | 114.88 | 115.28 | 110.01 | 112.49 | 112.49 | -0.12% | 8,431,145 |
| Sep 25, 2024 | 114.97 | 116.62 | 112.56 | 112.62 | 112.62 | 0.11% | 18,611,867 |
| Sep 24, 2024 | 112.15 | 112.94 | 109.89 | 112.50 | 112.50 | -0.67% | 9,271,885 |
| Sep 23, 2024 | 111.41 | 113.94 | 109.91 | 113.26 | 113.26 | 2.71% | 8,335,834 |
| Sep 20, 2024 | 113.28 | 113.59 | 109.34 | 110.27 | 110.27 | -3.29% | 20,222,034 |
| Sep 19, 2024 | 112.91 | 115.01 | 111.66 | 114.02 | 114.02 | 2.92% | 8,518,077 |
| Sep 18, 2024 | 111.53 | 112.61 | 110.13 | 110.78 | 110.78 | -0.76% | 6,484,140 |
| Sep 17, 2024 | 114.08 | 114.39 | 111.28 | 111.63 | 111.63 | -1.07% | 4,539,470 |
| Sep 16, 2024 | 112.36 | 113.84 | 111.21 | 112.84 | 112.84 | -0.73% | 5,435,254 |
| Sep 13, 2024 | 113.25 | 115.04 | 112.90 | 113.67 | 113.67 | 0.60% | 3,235,558 |
| Sep 12, 2024 | 112.60 | 114.73 | 111.35 | 112.99 | 112.99 | 0.88% | 4,706,131 |
| Sep 11, 2024 | 110.27 | 112.31 | 108.86 | 112.00 | 112.00 | 1.57% | 4,000,917 |
| Sep 10, 2024 | 109.96 | 110.76 | 108.13 | 110.27 | 110.27 | 0.28% | 3,380,125 |
| Sep 9, 2024 | 109.32 | 111.49 | 108.64 | 109.96 | 109.96 | 1.29% | 3,674,555 |
| Sep 6, 2024 | 112.28 | 112.66 | 107.13 | 108.56 | 108.56 | -2.85% | 5,651,714 |
| Sep 5, 2024 | 110.04 | 113.79 | 110.00 | 111.75 | 111.75 | 0.86% | 3,891,499 |
| Sep 4, 2024 | 110.00 | 112.87 | 109.40 | 110.80 | 110.80 | 0.35% | 3,686,403 |
| Sep 3, 2024 | 113.06 | 114.73 | 109.37 | 110.41 | 110.41 | -3.34% | 6,277,547 |
| Aug 30, 2024 | 115.38 | 115.92 | 112.53 | 114.23 | 114.23 | 0.08% | 5,217,236 |
| Aug 29, 2024 | 112.45 | 117.08 | 112.45 | 114.14 | 114.14 | 2.31% | 6,871,398 |
| Aug 28, 2024 | 114.93 | 115.68 | 110.26 | 111.56 | 111.56 | -3.44% | 7,769,874 |
| Aug 27, 2024 | 117.83 | 118.98 | 115.32 | 115.54 | 115.54 | -2.08% | 6,461,841 |
| Aug 26, 2024 | 115.05 | 120.03 | 114.85 | 118.00 | 118.00 | 1.85% | 12,690,117 |
| Aug 23, 2024 | 117.13 | 117.30 | 113.24 | 115.86 | 115.86 | 0.56% | 16,772,605 |
| Aug 22, 2024 | 122.10 | 123.98 | 115.14 | 115.21 | 115.21 | -14.70% | 37,236,875 |
| Aug 21, 2024 | 132.76 | 135.72 | 130.66 | 135.06 | 135.06 | 2.38% | 16,442,974 |
| Aug 20, 2024 | 131.43 | 133.67 | 130.76 | 131.92 | 131.92 | 0.38% | 4,929,412 |
| Aug 19, 2024 | 128.56 | 132.66 | 128.25 | 131.42 | 131.42 | 2.64% | 5,326,410 |
| Aug 16, 2024 | 125.00 | 128.64 | 124.73 | 128.04 | 128.04 | 0.78% | 6,261,926 |
| Aug 15, 2024 | 124.00 | 128.66 | 123.99 | 127.05 | 127.05 | -0.20% | 8,167,942 |
| Aug 14, 2024 | 127.56 | 128.11 | 125.19 | 127.30 | 127.30 | 0.19% | 3,289,028 |
| Aug 13, 2024 | 123.27 | 127.77 | 122.85 | 127.06 | 127.06 | 3.28% | 3,797,623 |
| Aug 12, 2024 | 125.29 | 126.19 | 121.95 | 123.03 | 123.03 | -1.11% | 2,662,605 |
| Aug 9, 2024 | 121.06 | 124.63 | 120.47 | 124.41 | 124.41 | 2.31% | 3,685,865 |
| Aug 8, 2024 | 118.05 | 122.06 | 117.28 | 121.60 | 121.60 | 5.65% | 4,556,413 |
| Aug 7, 2024 | 117.51 | 121.53 | 115.05 | 115.10 | 115.10 | 0.24% | 5,616,914 |
| Aug 6, 2024 | 114.64 | 117.32 | 113.33 | 114.82 | 114.82 | 1.94% | 5,342,579 |
| Aug 5, 2024 | 107.93 | 115.71 | 107.93 | 112.63 | 112.63 | -5.96% | 6,874,151 |
| Aug 2, 2024 | 120.90 | 121.65 | 116.89 | 119.77 | 119.77 | -3.57% | 8,260,332 |
| Aug 1, 2024 | 129.40 | 129.79 | 121.45 | 124.20 | 124.20 | -4.74% | 7,684,768 |
| Jul 31, 2024 | 129.35 | 132.55 | 128.77 | 130.38 | 130.38 | 1.16% | 5,498,317 |
| Jul 30, 2024 | 128.54 | 131.41 | 126.68 | 128.88 | 128.88 | -0.53% | 6,475,340 |
| Jul 29, 2024 | 130.00 | 130.57 | 128.40 | 129.57 | 129.57 | 0.44% | 3,955,310 |
| Jul 26, 2024 | 130.53 | 131.38 | 128.04 | 129.00 | 129.00 | -0.46% | 3,377,909 |
| Jul 25, 2024 | 126.27 | 132.99 | 125.50 | 129.59 | 129.59 | 3.16% | 5,349,140 |
| Jul 24, 2024 | 131.00 | 131.81 | 125.54 | 125.62 | 125.62 | -5.26% | 6,000,734 |
| Jul 23, 2024 | 131.25 | 134.17 | 130.38 | 132.60 | 132.60 | 1.11% | 3,254,229 |
| Jul 22, 2024 | 130.69 | 132.65 | 129.62 | 131.15 | 131.15 | 1.00% | 3,802,078 |
| Jul 19, 2024 | 129.83 | 130.88 | 128.87 | 129.85 | 129.85 | 0.01% | 3,411,236 |
| Jul 18, 2024 | 135.03 | 136.68 | 129.75 | 129.84 | 129.84 | -3.89% | 3,869,943 |
| Jul 17, 2024 | 134.00 | 138.40 | 133.26 | 135.10 | 135.10 | -0.81% | 6,156,168 |
| Jul 16, 2024 | 135.00 | 138.14 | 134.47 | 136.21 | 136.21 | 1.86% | 3,704,706 |
| Jul 15, 2024 | 135.92 | 136.33 | 132.80 | 133.72 | 133.72 | -1.50% | 5,533,571 |
| Jul 12, 2024 | 133.95 | 137.46 | 132.20 | 135.75 | 135.75 | -1.76% | 8,103,603 |
| Jul 11, 2024 | 139.00 | 142.10 | 136.34 | 138.18 | 138.18 | 0.49% | 5,994,093 |
| Jul 10, 2024 | 137.46 | 137.98 | 133.17 | 137.50 | 137.50 | 0.03% | 5,835,329 |
| Jul 9, 2024 | 140.37 | 141.36 | 136.26 | 137.46 | 137.46 | -2.90% | 6,558,042 |
| Jul 8, 2024 | 143.31 | 143.44 | 140.89 | 141.57 | 141.57 | -1.01% | 4,480,577 |
| Jul 5, 2024 | 142.98 | 146.46 | 142.61 | 143.02 | 143.02 | 0.11% | 6,164,583 |
| Jul 3, 2024 | 141.96 | 143.72 | 140.71 | 142.86 | 142.86 | 0.66% | 3,290,913 |
| Jul 2, 2024 | 142.66 | 144.68 | 140.70 | 141.92 | 141.92 | -0.60% | 6,648,560 |
| Jul 1, 2024 | 138.32 | 142.97 | 135.73 | 142.77 | 142.77 | 5.69% | 9,889,092 |
| Jun 28, 2024 | 133.55 | 135.73 | 133.55 | 135.09 | 135.09 | 0.87% | 8,129,297 |
| Jun 27, 2024 | 129.13 | 134.64 | 128.68 | 133.92 | 133.92 | 3.71% | 8,488,889 |
| Jun 26, 2024 | 123.68 | 130.82 | 122.68 | 129.13 | 129.13 | 3.96% | 10,888,456 |
| Jun 25, 2024 | 125.00 | 125.80 | 122.60 | 124.21 | 124.21 | -0.47% | 9,696,437 |
| Jun 24, 2024 | 126.69 | 126.98 | 124.40 | 124.80 | 124.80 | -2.35% | 6,863,383 |
| Jun 21, 2024 | 125.68 | 128.27 | 124.70 | 127.80 | 127.80 | 0.93% | 13,046,976 |
| Jun 20, 2024 | 127.00 | 127.40 | 125.32 | 126.62 | 126.62 | -0.77% | 6,156,742 |
| Jun 18, 2024 | 130.11 | 131.14 | 126.56 | 127.60 | 127.60 | -2.35% | 5,982,688 |
| Jun 17, 2024 | 126.46 | 131.79 | 125.65 | 130.67 | 130.67 | 2.75% | 6,477,642 |
| Jun 14, 2024 | 126.10 | 128.89 | 124.69 | 127.17 | 127.17 | 1.01% | 6,820,093 |
| Jun 13, 2024 | 129.76 | 129.91 | 125.88 | 125.90 | 125.90 | -3.40% | 8,837,915 |
| Jun 12, 2024 | 130.66 | 133.38 | 129.15 | 130.33 | 130.33 | 1.44% | 8,926,949 |
| Jun 11, 2024 | 128.75 | 130.64 | 127.15 | 128.48 | 128.48 | 1.36% | 10,559,383 |
| Jun 10, 2024 | 129.53 | 130.00 | 125.89 | 126.76 | 126.76 | -3.39% | 10,827,256 |
| Jun 7, 2024 | 131.06 | 132.60 | 130.08 | 131.21 | 131.21 | -0.63% | 4,355,403 |
| Jun 6, 2024 | 133.94 | 135.85 | 131.84 | 132.04 | 132.04 | -1.68% | 8,261,026 |
| Jun 5, 2024 | 137.22 | 137.30 | 128.41 | 134.29 | 134.29 | -1.98% | 15,919,826 |
| Jun 4, 2024 | 137.20 | 139.06 | 135.60 | 137.00 | 137.00 | 0.05% | 7,627,449 |
| Jun 3, 2024 | 136.85 | 138.48 | 135.70 | 136.93 | 136.93 | 0.55% | 7,549,696 |
| May 31, 2024 | 140.27 | 142.10 | 133.59 | 136.18 | 136.18 | -3.38% | 14,049,227 |
| May 30, 2024 | 147.00 | 147.70 | 140.23 | 140.95 | 140.95 | -4.89% | 9,278,593 |
| May 29, 2024 | 148.64 | 150.00 | 147.74 | 148.19 | 148.19 | -1.69% | 4,880,099 |
| May 28, 2024 | 156.07 | 156.47 | 149.55 | 150.74 | 150.74 | -3.47% | 6,453,661 |
| May 24, 2024 | 155.36 | 159.00 | 154.11 | 156.16 | 156.16 | 1.02% | 6,026,313 |
| May 23, 2024 | 168.25 | 168.80 | 152.35 | 154.58 | 154.58 | -5.36% | 19,511,068 |
| May 22, 2024 | 163.06 | 164.84 | 162.13 | 163.34 | 163.34 | 0.39% | 9,912,492 |
| May 21, 2024 | 163.78 | 164.33 | 161.39 | 162.71 | 162.71 | -1.26% | 4,051,344 |
| May 20, 2024 | 163.08 | 165.35 | 162.54 | 164.78 | 164.78 | 1.80% | 3,545,117 |
| May 17, 2024 | 163.72 | 164.42 | 161.13 | 161.86 | 161.86 | -1.93% | 3,625,310 |
| May 16, 2024 | 163.87 | 165.88 | 163.19 | 165.04 | 165.04 | 0.41% | 3,021,504 |
| May 15, 2024 | 163.00 | 164.86 | 158.85 | 164.37 | 164.37 | 2.12% | 4,147,204 |
| May 14, 2024 | 161.00 | 162.25 | 159.35 | 160.95 | 160.95 | 0.73% | 2,831,068 |
| May 13, 2024 | 158.05 | 161.38 | 157.51 | 159.79 | 159.79 | 1.68% | 3,180,658 |
| May 10, 2024 | 157.10 | 158.12 | 155.42 | 157.15 | 157.15 | 0.82% | 2,443,791 |