Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
154.60
+3.78 (2.51%)
Apr 1, 2026, 12:00 PM EDT - Market open
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 153.90 | 155.14 | 148.20 | 153.64 | - | 1.87% | 1,828,403 |
| 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 |
| Mar 2, 2026 | 164.19 | 171.86 | 164.13 | 170.33 | 170.33 | 1.14% | 4,533,414 |
| Feb 27, 2026 | 169.45 | 171.52 | 163.77 | 168.41 | 168.41 | -2.69% | 10,222,509 |
| Feb 26, 2026 | 178.44 | 184.42 | 167.20 | 173.06 | 173.06 | 2.28% | 16,285,546 |
| Feb 25, 2026 | 161.43 | 170.47 | 160.00 | 169.21 | 169.21 | 5.06% | 11,897,020 |
| Feb 24, 2026 | 156.88 | 163.08 | 154.63 | 161.06 | 161.06 | 2.20% | 8,493,798 |
| Feb 23, 2026 | 169.68 | 169.68 | 155.38 | 157.60 | 157.60 | -8.64% | 11,076,569 |
| Feb 20, 2026 | 177.71 | 184.60 | 172.29 | 172.50 | 172.50 | -3.74% | 5,834,694 |
| Feb 19, 2026 | 176.20 | 180.79 | 175.00 | 179.20 | 179.20 | 1.77% | 3,132,889 |
| Feb 18, 2026 | 176.50 | 178.75 | 171.01 | 176.08 | 176.08 | -0.58% | 4,144,454 |
| Feb 17, 2026 | 178.40 | 181.47 | 172.02 | 177.10 | 177.10 | -2.85% | 5,744,812 |
| Feb 13, 2026 | 177.01 | 185.63 | 175.50 | 182.29 | 182.29 | 5.42% | 8,288,958 |
| Feb 12, 2026 | 180.68 | 181.51 | 169.19 | 172.91 | 172.91 | -3.31% | 5,648,890 |
| Feb 11, 2026 | 187.60 | 188.50 | 173.32 | 178.83 | 178.83 | -2.05% | 6,231,324 |
| Feb 10, 2026 | 183.95 | 186.58 | 178.41 | 182.58 | 182.58 | 3.77% | 9,369,384 |
| Feb 9, 2026 | 168.41 | 176.39 | 166.28 | 175.95 | 175.95 | 4.46% | 8,753,379 |
| Feb 6, 2026 | 162.30 | 170.39 | 159.48 | 168.43 | 168.43 | 7.48% | 9,588,082 |
| Feb 5, 2026 | 163.85 | 165.45 | 156.08 | 156.71 | 156.71 | -5.19% | 7,804,230 |
| Feb 4, 2026 | 171.05 | 171.50 | 159.52 | 165.29 | 165.29 | -4.59% | 17,230,515 |
| Feb 3, 2026 | 189.20 | 190.17 | 168.97 | 173.24 | 173.24 | -9.15% | 13,732,625 |
| Feb 2, 2026 | 197.09 | 197.09 | 190.37 | 190.68 | 190.68 | -1.05% | 4,726,994 |
| Jan 30, 2026 | 200.65 | 203.99 | 191.81 | 192.70 | 192.70 | -3.35% | 5,617,172 |
| Jan 29, 2026 | 205.23 | 206.05 | 196.79 | 199.37 | 199.37 | -7.70% | 7,960,240 |
| Jan 28, 2026 | 214.21 | 223.05 | 214.15 | 216.00 | 216.00 | 1.53% | 4,726,634 |
| Jan 27, 2026 | 213.15 | 216.70 | 209.00 | 212.75 | 212.75 | 0.70% | 2,825,597 |
| Jan 26, 2026 | 211.79 | 214.70 | 208.50 | 211.27 | 211.27 | 0.75% | 3,441,555 |
| Jan 23, 2026 | 213.29 | 214.74 | 208.96 | 209.69 | 209.69 | -0.68% | 2,892,227 |
| Jan 22, 2026 | 208.93 | 211.49 | 204.87 | 211.13 | 211.13 | 2.24% | 3,368,172 |
| Jan 21, 2026 | 207.08 | 210.37 | 205.05 | 206.50 | 206.50 | 0.14% | 2,845,753 |