Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
328.00
-1.11 (-0.34%)
At close: Aug 28, 2026, 4:00 PM EDT
329.00
+1.00 (0.30%)
After-hours: Aug 28, 2026, 7:58 PM EDT
Snowflake Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 330.37 | 334.80 | 325.40 | 328.00 | 328.00 | -0.34% | 3,080,448 |
| Aug 27, 2026 | 322.50 | 333.50 | 320.00 | 329.11 | 329.11 | 4.36% | 4,057,858 |
| Aug 26, 2026 | 309.44 | 317.50 | 307.27 | 315.37 | 315.37 | -0.52% | 3,032,376 |
| Aug 25, 2026 | 322.14 | 325.85 | 308.62 | 317.02 | 317.02 | -1.78% | 4,282,919 |
| Aug 24, 2026 | 332.15 | 332.15 | 321.82 | 322.78 | 322.78 | -3.00% | 3,715,731 |
| Aug 21, 2026 | 321.66 | 333.28 | 314.20 | 332.78 | 332.78 | 3.58% | 3,259,402 |
| Aug 20, 2026 | 322.72 | 325.00 | 317.12 | 321.29 | 321.29 | -1.14% | 3,160,520 |
| Aug 19, 2026 | 325.15 | 326.00 | 316.32 | 325.01 | 325.01 | -0.10% | 3,866,607 |
| Aug 18, 2026 | 327.14 | 334.00 | 321.50 | 325.33 | 325.33 | -1.45% | 3,956,644 |
| Aug 17, 2026 | 327.77 | 334.45 | 324.51 | 330.11 | 330.11 | 0.36% | 2,926,730 |
| Aug 14, 2026 | 339.00 | 339.75 | 326.33 | 328.92 | 328.92 | -2.51% | 2,569,000 |
| Aug 13, 2026 | 337.00 | 339.75 | 330.80 | 337.38 | 337.38 | 1.54% | 2,998,982 |
| Aug 12, 2026 | 329.04 | 341.95 | 329.04 | 332.26 | 332.26 | -0.56% | 4,268,116 |
| Aug 11, 2026 | 331.14 | 338.04 | 328.00 | 334.14 | 334.14 | -0.17% | 3,633,405 |
| Aug 10, 2026 | 328.45 | 340.50 | 328.00 | 334.70 | 334.70 | 1.27% | 4,290,352 |
| Aug 7, 2026 | 325.00 | 331.40 | 322.13 | 330.49 | 330.49 | 3.93% | 6,202,209 |
| Aug 6, 2026 | 304.39 | 321.82 | 304.39 | 318.00 | 318.00 | 0.37% | 5,908,201 |
| Aug 5, 2026 | 317.49 | 323.10 | 315.02 | 316.84 | 316.84 | 0.02% | 4,562,516 |
| Aug 4, 2026 | 305.00 | 321.31 | 301.90 | 316.77 | 316.77 | 3.00% | 5,587,489 |
| Aug 3, 2026 | 296.44 | 315.42 | 292.95 | 307.53 | 307.53 | 4.86% | 7,624,851 |
| Jul 31, 2026 | 299.50 | 304.17 | 292.63 | 293.28 | 293.28 | -1.62% | 6,517,725 |
| Jul 30, 2026 | 285.00 | 298.23 | 283.00 | 298.10 | 298.10 | 5.37% | 6,316,422 |
| Jul 29, 2026 | 276.90 | 293.56 | 276.90 | 282.90 | 282.90 | 4.64% | 8,666,230 |
| Jul 28, 2026 | 273.02 | 277.21 | 253.59 | 270.36 | 270.36 | -0.94% | 5,142,118 |
| Jul 27, 2026 | 275.00 | 278.43 | 265.52 | 272.92 | 272.92 | 1.81% | 4,241,708 |
| Jul 24, 2026 | 268.90 | 270.79 | 264.00 | 268.06 | 268.06 | 1.11% | 3,440,109 |
| Jul 23, 2026 | 273.85 | 277.52 | 260.60 | 265.13 | 265.13 | -1.00% | 3,078,108 |
| Jul 22, 2026 | 269.95 | 271.00 | 260.34 | 267.80 | 267.80 | -1.45% | 3,038,474 |
| Jul 21, 2026 | 271.67 | 279.49 | 268.91 | 271.73 | 271.73 | -0.95% | 3,162,995 |
| Jul 20, 2026 | 267.12 | 277.22 | 267.12 | 274.34 | 274.34 | 2.02% | 3,777,671 |
| 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 |