Snowflake Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	265.45	269.80	254.84	263.51	-	-5.94%	8,951,768
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
Apr 15, 2026	139.00	144.73	137.01	144.48	144.48	6.65%	8,560,073
Apr 14, 2026	136.30	140.00	133.22	135.47	135.47	0.92%	8,547,925
Apr 13, 2026	122.01	134.60	121.30	134.24	134.24	10.84%	14,833,426
Apr 10, 2026	132.51	132.91	118.30	121.11	121.11	-8.42%	23,316,049
Apr 9, 2026	150.35	150.35	131.18	132.24	132.24	-11.83%	15,489,411
Apr 8, 2026	155.34	157.84	148.74	149.99	149.99	0.50%	5,506,208
Apr 7, 2026	149.35	151.00	145.30	149.24	149.24	-0.09%	5,267,147
Apr 6, 2026	151.75	153.10	147.24	149.38	149.38	-1.63%	5,669,261
Apr 2, 2026	150.20	155.59	147.53	151.85	151.85	-0.83%	4,855,514
Apr 1, 2026	153.90	155.44	148.20	153.12	153.12	1.52%	5,070,946
Mar 31, 2026	149.26	153.92	145.01	150.82	150.82	-1.85%	8,315,973
Mar 30, 2026	152.81	159.28	151.76	153.67	153.67	0.57%	3,797,657
Mar 27, 2026	158.33	158.33	150.60	152.80	152.80	-5.87%	5,826,622
Mar 26, 2026	159.42	166.49	158.54	162.33	162.33	1.07%	3,142,799
Mar 25, 2026	165.36	165.43	158.28	160.61	160.61	-0.45%	4,713,783
Mar 24, 2026	171.64	173.29	161.11	161.34	161.34	-7.38%	4,536,949
Mar 23, 2026	170.01	177.05	169.00	174.20	174.20	3.68%	4,472,432