Canada markets close in 3 hours 29 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
289.59-2.17 (-0.74%)
At close: 04:00PM EST
290.01 +0.42 (+0.15%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022287.69297.38283.12289.59289.592,886,700
Jan. 13, 2022308.65308.99291.04291.76291.763,076,800
Jan. 12, 2022316.00316.00303.41307.14307.143,630,500
Jan. 11, 2022296.26308.55293.33301.27301.273,083,400
Jan. 10, 2022290.00303.09273.83302.73302.735,469,400
Jan. 07, 2022296.98307.58292.06299.68299.682,687,200
Jan. 06, 2022294.24306.56286.00297.09297.093,936,900
Jan. 05, 2022308.40315.34291.56296.87296.874,431,400
Jan. 04, 2022330.25330.51298.71315.53315.535,695,700
Jan. 03, 2022341.00344.00322.27332.01332.012,596,200
Dec. 31, 2021342.00347.70331.18338.75338.751,696,200
Dec. 30, 2021340.00347.70339.42340.63340.631,272,600
Dec. 29, 2021340.00345.90334.70344.21344.211,739,400
Dec. 28, 2021354.07354.92339.50340.18340.181,785,400
Dec. 27, 2021351.00358.58349.79351.99351.991,324,100
Dec. 23, 2021355.00356.49349.05349.22349.221,540,200
Dec. 22, 2021355.63362.52349.14358.10358.101,828,600
Dec. 21, 2021336.20357.11330.18354.82354.822,793,700
Dec. 20, 2021326.49337.82323.06331.07331.072,065,200
Dec. 17, 2021322.79337.72318.48332.33332.333,838,300
Dec. 16, 2021349.41352.94312.00324.98324.988,171,600
Dec. 15, 2021347.99361.71345.00360.34360.342,847,100
Dec. 14, 2021344.09357.75340.01350.60350.603,623,600
Dec. 13, 2021363.71377.26348.56353.91353.914,800,300
Dec. 10, 2021364.00374.72362.18371.24371.243,676,300
Dec. 09, 2021370.00370.73358.64361.32361.322,464,900
Dec. 08, 2021362.45373.95351.31370.28370.282,675,700
Dec. 07, 2021348.42375.00348.12363.25363.254,377,200
Dec. 06, 2021340.26349.74324.00341.66341.663,865,800
Dec. 03, 2021358.19360.01330.82345.11345.116,011,000
Dec. 02, 2021350.00361.60328.61360.28360.2815,083,100
Dec. 01, 2021344.00347.69305.61311.00311.006,781,200
Nov. 30, 2021366.30367.75337.45340.15340.155,545,400
Nov. 29, 2021372.36378.11356.70364.78364.783,126,500
Nov. 26, 2021349.92363.45349.25362.60362.601,571,600
Nov. 24, 2021340.00357.85337.50355.36355.362,380,700
Nov. 23, 2021343.00353.50335.05343.57343.574,761,500
Nov. 22, 2021392.10392.40353.29355.96355.966,068,600
Nov. 19, 2021395.00400.60390.55392.15392.152,333,500
Nov. 18, 2021399.00404.36396.39397.43397.432,798,700
Nov. 17, 2021400.83405.00395.55398.00398.002,837,800
Nov. 16, 2021395.00403.65392.85401.89401.893,374,700
Nov. 15, 2021385.50394.72383.67393.70393.703,745,700
Nov. 12, 2021377.39386.99374.62386.50386.502,995,800
Nov. 11, 2021364.34372.00364.14369.14369.141,587,100
Nov. 10, 2021370.30372.11358.92361.08361.082,362,400
Nov. 09, 2021371.06377.13363.68376.70376.702,128,300
Nov. 08, 2021367.10374.87364.00370.73370.731,527,500
Nov. 05, 2021357.93365.79357.28364.80364.802,102,500
Nov. 04, 2021354.80358.05351.01356.79356.791,468,400
Nov. 03, 2021356.00357.40346.36353.14353.142,566,000
Nov. 02, 2021359.42363.79355.22359.64359.641,582,800
Nov. 01, 2021353.84359.07351.58357.73357.732,139,100
Oct. 29, 2021348.11356.00347.36353.84353.841,687,600
Oct. 28, 2021346.48352.61343.17348.00348.001,753,200
Oct. 27, 2021342.80351.95342.24347.10347.102,656,500
Oct. 26, 2021345.35346.64336.00342.24342.241,637,100
Oct. 25, 2021341.11347.91339.11341.50341.501,134,200
Oct. 22, 2021340.39344.21336.22339.78339.781,026,000
Oct. 21, 2021334.00344.86331.51342.05342.051,514,200
Oct. 20, 2021340.00340.69332.70334.13334.132,093,300
Oct. 19, 2021339.86344.50338.51339.74339.742,371,100
Oct. 18, 2021332.00340.99330.70337.88337.885,323,300
Oct. 15, 2021334.90335.71329.45333.57333.571,728,600
Oct. 14, 2021330.22338.36329.89332.12332.122,729,900
Oct. 13, 2021316.16329.75314.02327.85327.854,608,200
Oct. 12, 2021310.78315.92308.55312.94312.941,738,400
Oct. 11, 2021312.99317.30309.18309.79309.791,184,500
Oct. 08, 2021323.45325.38313.20313.52313.521,792,700
Oct. 07, 2021311.03322.91310.50320.05320.052,548,500
Oct. 06, 2021297.00310.06295.73309.62309.622,018,500
Oct. 05, 2021290.01303.30290.01300.28300.282,131,600
Oct. 04, 2021300.01300.48290.28294.68294.681,955,900
Oct. 01, 2021301.33305.72298.17303.72303.721,727,500
Sep. 30, 2021301.00305.01297.92302.43302.432,590,100
Sep. 29, 2021301.42304.00291.62293.80293.802,164,100
Sep. 28, 2021306.75306.75294.02298.00298.003,450,100
Sep. 27, 2021309.56315.66307.69311.20311.202,027,500
Sep. 24, 2021321.88321.88314.71316.47316.471,600,400
Sep. 23, 2021319.00322.84315.95321.50321.502,089,600
Sep. 22, 2021313.16317.88310.50315.11315.111,835,800
Sep. 21, 2021314.65317.00311.40314.27314.272,655,900
Sep. 20, 2021312.43316.23304.14310.07310.075,003,800
Sep. 17, 2021322.16328.06320.07322.80322.8021,108,700
Sep. 16, 2021322.48325.10319.17323.52323.525,274,800
Sep. 15, 2021316.19324.47313.29324.08324.084,161,400
Sep. 14, 2021318.74325.25317.52319.25319.253,555,100
Sep. 13, 2021318.26323.78299.61318.45318.454,096,300
Sep. 10, 2021321.68324.18316.19318.54318.543,310,700
Sep. 09, 2021312.97321.89309.50319.97319.973,907,800
Sep. 08, 2021312.23319.86308.88318.10318.107,135,000
Sep. 07, 2021308.48314.37304.27312.49312.494,300,600
Sep. 03, 2021306.95310.00304.10310.00310.003,629,400
Sep. 02, 2021300.00309.25299.41306.89306.894,902,000
Sep. 01, 2021304.35306.36298.92301.02301.023,567,300
Aug. 31, 2021299.50304.53294.44304.35304.3514,711,700
Aug. 30, 2021293.74299.50282.20297.85297.854,996,500
Aug. 27, 2021299.73300.45294.07297.71297.716,578,800
Aug. 26, 2021299.00307.42290.51305.26305.2613,031,300
Aug. 25, 2021282.62286.35279.30283.76283.765,237,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...