SNOW - Snowflake Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023146.86152.90144.82150.01150.0111,503,500
May 25, 2023150.47158.73143.11147.91147.9123,970,000
May 24, 2023173.64178.40172.12177.14177.1410,020,800
May 23, 2023177.04182.50175.08175.16175.164,558,500
May 22, 2023176.51182.20175.39178.47178.474,424,300
May 19, 2023181.18182.46175.71176.82176.826,561,400
May 18, 2023175.97185.00175.51184.31184.317,229,100
May 17, 2023172.09174.55170.30174.02174.024,335,600
May 16, 2023170.14173.05168.79171.71171.713,480,000
May 15, 2023167.66172.88166.90172.05172.053,436,500
May 12, 2023169.20171.32166.42167.40167.404,036,600
May 11, 2023170.21171.78168.85170.07170.073,466,400
May 10, 2023165.81173.27165.20172.04172.046,799,400
May 09, 2023158.97164.56158.61163.87163.873,767,300
May 08, 2023160.11163.18156.29160.42160.425,587,200
May 05, 2023155.75159.05153.00154.17154.174,536,000
May 04, 2023148.98156.59148.86155.27155.277,030,500
May 03, 2023144.07147.59142.44144.64144.643,309,100
May 02, 2023146.44147.05143.54144.84144.842,845,500
May 01, 2023148.15148.46145.01146.97146.973,011,100
Apr 28, 2023145.67148.76140.87148.08148.085,223,100
Apr 27, 2023148.32149.88145.13148.77148.775,736,400
Apr 26, 2023142.78149.28142.60147.06147.069,439,700
Apr 25, 2023140.56140.66135.26135.48135.487,176,400
Apr 24, 2023144.85145.81140.77142.51142.513,470,900
Apr 21, 2023144.07146.80143.52145.19145.193,672,200
Apr 20, 2023142.30144.13141.74142.72142.722,993,900
Apr 19, 2023144.45146.46143.65144.55144.552,887,400
Apr 18, 2023147.53147.57142.17145.89145.894,021,800
Apr 17, 2023142.13145.85141.83145.26145.263,970,500
Apr 14, 2023140.00142.20138.31142.13142.135,472,600
Apr 13, 2023141.09144.55140.55141.38141.384,832,500
Apr 12, 2023141.90144.50139.32139.66139.666,993,500
Apr 11, 2023139.68142.40136.59139.19139.1910,945,800
Apr 10, 2023143.34147.99141.60147.77147.773,484,900
Apr 06, 2023144.59146.06140.88145.68145.683,326,900
Apr 05, 2023154.83156.04144.14146.48146.485,422,100
Apr 04, 2023151.00158.00150.75155.43155.439,213,700
Apr 03, 2023152.78154.25148.72150.00150.004,290,100
Mar 31, 2023142.81154.44141.83154.29154.298,611,600
Mar 30, 2023139.99145.33138.76142.11142.115,171,900
Mar 29, 2023136.26138.60135.60137.46137.464,051,100
Mar 28, 2023136.00136.72134.17134.81134.812,692,700
Mar 27, 2023136.49137.87134.40134.97134.973,940,400
Mar 24, 2023139.30141.98135.55136.53136.533,653,200
Mar 23, 2023137.99141.10135.03140.57140.576,318,800
Mar 22, 2023141.20142.80135.48135.63135.634,525,700
Mar 21, 2023136.97142.29135.31141.47141.474,402,300
Mar 20, 2023133.81135.58131.62135.47135.473,577,400
Mar 17, 2023138.64139.44133.56135.62135.625,409,600
Mar 16, 2023140.00142.44137.40138.92138.924,668,300
Mar 15, 2023136.28140.17135.30139.58139.584,008,200
Mar 14, 2023138.64140.08134.88139.82139.826,550,400
Mar 13, 2023129.98140.46128.76137.73137.737,589,600
Mar 10, 2023135.02135.79128.56131.46131.468,882,300
Mar 09, 2023141.38144.10136.05136.30136.305,078,200
Mar 08, 2023140.23144.38139.29142.65142.653,831,700
Mar 07, 2023141.00146.19140.10142.45142.454,371,900
Mar 06, 2023142.65146.74140.85142.07142.075,419,200
Mar 03, 2023135.51143.33135.50142.11142.119,894,400
Mar 02, 2023139.04140.15131.12135.28135.2825,842,200
Mar 01, 2023154.22156.65153.00154.50154.508,186,400
Feb 28, 2023154.68155.72152.93154.38154.384,395,000
Feb 27, 2023150.20154.70148.58154.65154.654,500,000
Feb 24, 2023149.85150.75145.28148.44148.443,791,700
Feb 23, 2023153.50154.09147.75153.12153.124,105,800
Feb 22, 2023149.50155.38149.50150.66150.664,101,900
Feb 21, 2023150.60155.00150.08151.26151.263,411,000
Feb 17, 2023160.50160.77151.55154.08154.087,951,500
Feb 16, 2023171.00172.72163.92164.40164.404,784,600
Feb 15, 2023171.40175.95170.07175.28175.284,437,200
Feb 14, 2023159.97171.94158.24171.02171.024,994,800
Feb 13, 2023158.50165.06157.05161.96161.963,615,700
Feb 10, 2023159.66162.01154.73157.33157.334,156,600
Feb 09, 2023161.94166.72161.27162.68162.684,534,100
Feb 08, 2023161.26165.00158.04159.06159.063,845,300
Feb 07, 2023157.93161.50154.41160.77160.775,343,200
Feb 06, 2023159.74163.52156.79158.07158.075,708,700
Feb 03, 2023168.00175.49163.00163.29163.297,312,900
Feb 02, 2023173.84178.70170.26178.05178.058,578,200
Feb 01, 2023158.59166.83155.44165.22165.225,056,100
Jan 31, 2023153.77157.25151.21156.44156.445,216,200
Jan 30, 2023156.78159.73152.81152.92152.924,239,500
Jan 27, 2023150.59161.32150.38159.36159.3611,486,800
Jan 26, 2023148.67152.49144.76152.45152.454,450,200
Jan 25, 2023138.27144.93134.34144.44144.447,460,100
Jan 24, 2023148.13152.76145.26145.79145.794,086,100
Jan 23, 2023146.50150.92144.74150.30150.304,562,700
Jan 20, 2023136.45145.08135.32144.82144.824,714,200
Jan 19, 2023137.50140.55135.08135.24135.244,916,400
Jan 18, 2023147.45148.57140.04140.11140.114,337,000
Jan 17, 2023141.15147.32139.46145.72145.724,607,400
Jan 13, 2023139.30141.77137.31140.87140.874,919,300
Jan 12, 2023140.39142.16135.10142.14142.143,810,000
Jan 11, 2023138.20141.07136.55139.71139.714,290,300
Jan 10, 2023134.86138.45133.74137.94137.944,518,400
Jan 09, 2023127.23137.64126.67134.43134.438,192,900
Jan 06, 2023122.09126.07119.27124.06124.065,827,400
Jan 05, 2023129.30129.49121.04121.56121.568,231,800
Jan 04, 2023137.28137.60128.58130.44130.446,672,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...