Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
268.90
-1.12 (-0.41%)
At close: Jul 17, 2026, 4:00 PM EDT
268.06
-0.84 (-0.31%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Snowflake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 262.61 | 274.25 | 259.48 | 268.90 | 268.90 | -0.41% | 4,301,357 |
| Jul 16, 2026 | 272.46 | 275.29 | 262.82 | 270.02 | 270.02 | -0.68% | 3,321,568 |
| Jul 15, 2026 | 277.90 | 279.19 | 266.47 | 271.87 | 271.87 | -1.47% | 3,787,647 |
| Jul 14, 2026 | 263.29 | 278.80 | 261.00 | 275.94 | 275.94 | 2.71% | 5,346,458 |
| Jul 13, 2026 | 265.00 | 274.00 | 261.59 | 268.65 | 268.65 | 2.75% | 4,185,723 |
| Jul 10, 2026 | 271.99 | 274.93 | 258.34 | 261.45 | 261.45 | -2.26% | 4,134,286 |
| Jul 9, 2026 | 255.81 | 267.91 | 253.00 | 267.49 | 267.49 | 2.37% | 3,697,879 |
| Jul 8, 2026 | 258.58 | 263.97 | 254.89 | 261.31 | 261.31 | -0.54% | 4,513,914 |
| Jul 7, 2026 | 266.35 | 270.95 | 262.37 | 262.74 | 262.74 | 0.25% | 5,524,441 |
| Jul 6, 2026 | 254.20 | 266.00 | 253.05 | 262.09 | 262.09 | 0.75% | 3,874,325 |
| Jul 2, 2026 | 256.58 | 264.96 | 254.16 | 260.15 | 260.15 | -0.40% | 8,087,558 |
| Jul 1, 2026 | 258.56 | 263.08 | 254.61 | 261.19 | 261.19 | 2.63% | 4,947,072 |
| Jun 30, 2026 | 249.80 | 255.00 | 246.01 | 254.50 | 254.50 | 1.13% | 4,677,392 |
| Jun 29, 2026 | 250.96 | 254.85 | 247.09 | 251.65 | 251.65 | 1.08% | 8,325,342 |
| 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 |