Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
154.70
+3.86 (2.56%)
Apr 22, 2026, 11:49 AM EDT - Market open
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 151.39 | 156.70 | 151.01 | 154.99 | - | 2.75% | 1,907,732 |
| Apr 21, 2026 | 151.60 | 155.50 | 150.22 | 150.84 | 150.84 | 0.27% | 5,017,095 |
| Apr 20, 2026 | 143.48 | 151.69 | 143.40 | 150.44 | 150.44 | 4.49% | 6,824,527 |
| Apr 17, 2026 | 144.50 | 147.20 | 143.25 | 143.98 | 143.98 | 0.30% | 6,405,397 |
| Apr 16, 2026 | 149.41 | 151.48 | 143.18 | 143.55 | 143.55 | -0.64% | 7,224,190 |
| Apr 15, 2026 | 139.00 | 144.73 | 137.01 | 144.48 | 144.48 | 6.65% | 8,461,749 |
| Apr 14, 2026 | 136.30 | 140.00 | 133.22 | 135.47 | 135.47 | 0.92% | 8,507,620 |
| Apr 13, 2026 | 122.01 | 134.60 | 121.30 | 134.24 | 134.24 | 10.84% | 14,747,657 |
| Apr 10, 2026 | 132.51 | 132.91 | 118.30 | 121.11 | 121.11 | -8.42% | 23,206,125 |
| Apr 9, 2026 | 150.35 | 150.35 | 131.18 | 132.24 | 132.24 | -11.83% | 15,363,919 |
| Apr 8, 2026 | 155.34 | 157.84 | 148.74 | 149.99 | 149.99 | 0.50% | 5,497,962 |
| Apr 7, 2026 | 149.35 | 151.00 | 145.30 | 149.24 | 149.24 | -0.09% | 5,220,883 |
| Apr 6, 2026 | 151.75 | 153.10 | 147.24 | 149.38 | 149.38 | -1.63% | 5,657,607 |
| Apr 2, 2026 | 150.20 | 155.59 | 147.53 | 151.85 | 151.85 | -0.83% | 4,833,553 |
| Apr 1, 2026 | 153.90 | 155.44 | 148.20 | 153.12 | 153.12 | 1.52% | 4,956,295 |
| 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 |