Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.86-3.18 (-1.93%)
At close: 04:00PM EDT
162.25 +0.39 (+0.24%)
After hours: 08:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024163.72164.42161.13161.86161.863,596,200
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
Feb 29, 2024181.17190.45180.68188.28188.2842,311,400
Feb 28, 2024230.75233.88226.56230.00230.0019,406,200
Feb 27, 2024233.00235.66231.09234.03234.034,810,300
Feb 26, 2024229.33233.36226.65230.93230.934,820,600
Feb 23, 2024234.28234.83227.04229.34229.344,528,000
Feb 22, 2024224.14227.68219.51225.62225.625,847,700
Feb 21, 2024215.00217.20211.68216.21216.213,596,600
Feb 20, 2024226.03226.69215.59220.08220.086,028,600
Feb 16, 2024230.65234.82228.60230.31230.313,596,000
Feb 15, 2024235.00236.33229.10232.40232.403,617,600
Feb 14, 2024230.00236.24227.18236.00236.003,741,900
Feb 13, 2024223.06231.02220.50227.57227.574,851,100
Feb 12, 2024231.00237.72229.07232.16232.165,383,700
Feb 09, 2024228.30235.00228.13233.28233.288,263,400
Feb 08, 2024219.30226.29218.30222.90222.906,119,900
Feb 07, 2024214.01219.40212.75218.23218.233,921,000
Feb 06, 2024217.50218.50208.51213.68213.685,153,000
Feb 05, 2024217.11220.67210.54215.60215.605,552,600
Feb 02, 2024208.64219.74204.05218.76218.7611,902,000
Feb 01, 2024197.00200.33195.34199.94199.943,260,600
Jan 31, 2024201.50203.29194.87195.64195.646,296,800
Jan 30, 2024208.64209.98204.81206.25206.254,415,400
Jan 29, 2024201.91210.26201.40209.54209.545,288,700
Jan 26, 2024203.75205.49201.20202.51202.513,799,100
Jan 25, 2024205.36209.47202.75206.01206.014,804,200
Jan 24, 2024209.18211.65203.49203.81203.818,127,800
Jan 23, 2024200.00205.97197.59205.58205.588,763,300
Jan 22, 2024196.75202.32196.51199.08199.086,471,900
Jan 19, 2024187.59193.14186.72193.12193.124,520,500
Jan 18, 2024190.77191.54184.39186.61186.614,990,000
Jan 17, 2024185.77188.14182.53188.12188.123,756,700
Jan 16, 2024190.00191.21186.57188.02188.024,833,400
Jan 12, 2024190.00196.08189.22191.26191.264,979,100
Jan 11, 2024199.20201.60195.53195.62195.625,012,600
Jan 10, 2024197.28200.54194.65197.40197.404,179,600
Jan 09, 2024195.65198.27194.75196.90196.903,153,600
Jan 08, 2024190.77196.90190.77196.35196.354,562,000
Jan 05, 2024184.57191.41184.57189.12189.125,266,800
Jan 04, 2024182.29187.15180.95183.72183.724,270,300
Jan 03, 2024185.00187.35183.01184.21184.214,292,000
Jan 02, 2024195.00196.23187.53189.12189.125,173,300
Dec 29, 2023200.00201.88198.34199.00199.003,596,800
Dec 28, 2023198.78201.74197.70201.23201.233,823,800
Dec 27, 2023200.00200.97197.04198.71198.714,957,200
Dec 26, 2023195.90199.32193.80198.56198.563,639,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...