Canada markets open in 2 hours 31 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.62-6.98 (-5.26%)
At close: 04:00PM EDT
126.65 +1.03 (+0.82%)
Pre-Market: 06:51AM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024131.00131.81125.54125.62125.625,990,400
Jul 23, 2024131.25134.17130.38132.60132.603,254,200
Jul 22, 2024130.69132.65129.62131.15131.153,802,100
Jul 19, 2024129.83130.88128.87129.85129.853,411,200
Jul 18, 2024135.03136.68129.75129.84129.843,869,900
Jul 17, 2024134.00138.40133.26135.10135.106,156,200
Jul 16, 2024135.00138.14134.47136.21136.213,704,700
Jul 15, 2024135.92136.33132.80133.72133.725,533,600
Jul 12, 2024133.95137.46132.20135.75135.758,103,600
Jul 11, 2024139.00142.10136.34138.18138.185,994,100
Jul 10, 2024137.46137.98133.17137.50137.505,835,300
Jul 09, 2024140.37141.36136.26137.46137.466,544,500
Jul 08, 2024143.31143.44140.89141.57141.574,480,600
Jul 05, 2024142.98146.46142.61143.02143.026,164,600
Jul 03, 2024141.96143.72140.71142.86142.863,290,900
Jul 02, 2024142.66144.68140.70141.92141.926,648,600
Jul 01, 2024138.32142.97135.73142.77142.779,889,100
Jun 28, 2024133.55135.73133.55135.09135.098,129,300
Jun 27, 2024129.13134.64128.68133.92133.928,488,900
Jun 26, 2024123.68130.82122.68129.13129.1310,888,500
Jun 25, 2024125.00125.80122.60124.21124.219,696,400
Jun 24, 2024126.69126.97124.40124.80124.806,863,400
Jun 21, 2024125.68128.27124.70127.80127.8013,047,000
Jun 20, 2024127.00127.40125.32126.62126.626,156,700
Jun 18, 2024130.11131.14126.56127.60127.605,982,700
Jun 17, 2024126.46131.79125.65130.67130.676,477,600
Jun 14, 2024126.10128.89124.69127.17127.176,820,100
Jun 13, 2024129.76129.91125.88125.90125.908,837,900
Jun 12, 2024130.66133.38129.15130.33130.338,926,900
Jun 11, 2024128.75130.64127.15128.48128.4810,559,400
Jun 10, 2024129.53130.00125.89126.76126.7610,827,300
Jun 07, 2024131.06132.60130.08131.21131.214,355,400
Jun 06, 2024133.94135.85131.84132.04132.048,261,000
Jun 05, 2024137.22137.30128.41134.29134.2915,919,800
Jun 04, 2024137.20139.06135.60137.00137.007,627,400
Jun 03, 2024136.85138.48135.70136.93136.937,549,700
May 31, 2024140.27142.10133.59136.18136.1814,049,200
May 30, 2024147.00147.70140.23140.95140.959,278,600
May 29, 2024148.64150.00147.74148.19148.194,880,100
May 28, 2024156.07156.47149.55150.74150.746,453,700
May 24, 2024155.36159.00154.11156.16156.166,020,500
May 23, 2024168.25168.80152.35154.58154.5819,511,100
May 22, 2024163.06164.84162.13163.34163.349,912,500
May 21, 2024163.78164.33161.39162.71162.714,051,300
May 20, 2024163.08165.35162.54164.78164.783,545,100
May 17, 2024163.72164.42161.13161.86161.863,625,300
May 16, 2024163.87165.88163.18165.04165.043,021,500
May 15, 2024163.00164.86158.85164.37164.374,147,200
May 14, 2024161.00162.25159.35160.95160.952,831,100
May 13, 2024158.05161.38157.51159.79159.793,180,700
May 10, 2024157.10158.12155.41157.15157.152,443,800
May 09, 2024157.86158.17155.77155.87155.872,560,800
May 08, 2024158.10159.64157.00157.78157.782,632,200
May 07, 2024160.22160.92158.27159.09159.094,569,300
May 06, 2024160.11163.88159.38163.68163.683,198,500
May 03, 2024161.00161.38157.69159.32159.323,660,200
May 02, 2024158.01159.39154.29157.77157.772,671,600
May 01, 2024158.14160.30154.18156.14156.143,414,900
Apr 30, 2024156.13158.58155.00155.20155.204,016,200
Apr 29, 2024158.70159.62156.24157.44157.444,268,000
Apr 26, 2024159.76160.29155.80158.13158.136,533,300
Apr 25, 2024152.59153.82149.55152.50152.503,965,000
Apr 24, 2024153.00155.08152.03154.99154.993,972,700
Apr 23, 2024148.93152.08148.80151.17151.174,826,500
Apr 22, 2024145.45148.40144.32147.21147.213,736,500
Apr 19, 2024147.66150.09144.55145.45145.454,959,000
Apr 18, 2024148.67150.90147.64148.41148.413,795,500
Apr 17, 2024151.04152.44148.77148.80148.803,767,100
Apr 16, 2024151.51152.07149.11150.30150.304,705,700
Apr 15, 2024156.38157.03151.09151.98151.985,929,200
Apr 12, 2024157.10160.52156.78158.56158.564,642,000
Apr 11, 2024154.66159.91154.33159.35159.355,737,500
Apr 10, 2024151.60153.51151.55152.97152.973,602,400
Apr 09, 2024155.12156.90153.83155.58155.583,412,200
Apr 08, 2024153.86155.69151.69154.86154.862,682,700
Apr 05, 2024152.48155.55152.17153.86153.865,113,600
Apr 04, 2024153.11156.00150.62151.34151.346,249,500
Apr 03, 2024155.15155.30152.53153.02153.026,147,000
Apr 02, 2024157.50157.77155.07156.19156.195,615,500
Apr 01, 2024161.86163.75159.74160.52160.523,928,800
Mar 28, 2024164.02165.89161.00161.60161.6010,106,900
Mar 27, 2024159.60160.63157.70160.04160.044,698,100
Mar 26, 2024159.38160.97157.64158.02158.024,069,100
Mar 25, 2024157.79159.10157.25158.14158.143,108,700
Mar 22, 2024158.39160.30157.00159.03159.034,076,000
Mar 21, 2024166.00168.68157.21158.39158.3911,393,400
Mar 20, 2024158.05164.31158.05163.04163.047,596,600
Mar 19, 2024152.11157.84151.49157.70157.706,644,900
Mar 18, 2024157.52158.26155.55156.31156.317,127,200
Mar 15, 2024158.78160.24156.62156.97156.978,265,600
Mar 14, 2024162.02162.50157.80158.92158.925,999,100
Mar 13, 2024161.27166.84160.70162.31162.315,866,700
Mar 12, 2024162.94163.77159.70161.95161.957,386,900
Mar 11, 2024161.42162.98160.40162.29162.296,026,100
Mar 08, 2024169.29169.84161.63162.40162.409,342,400
Mar 07, 2024167.00169.16163.71168.44168.449,049,600
Mar 06, 2024170.00171.36163.37167.00167.0012,733,400
Mar 05, 2024175.03175.33166.32167.75167.7514,716,900
Mar 04, 2024185.89186.55175.29177.93177.9316,342,300
Mar 01, 2024191.26194.20186.14186.72186.7217,219,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...