Canada markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
151.53+8.42 (+5.88%)
At close: 04:00PM EDT
152.25 +0.72 (+0.48%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022144.00152.02143.84151.53151.5312,196,000
Jun 23, 2022136.28143.87131.55143.11143.1116,880,200
Jun 22, 2022120.87129.98120.13127.36127.365,987,400
Jun 21, 2022122.60125.88122.00122.54122.545,005,600
Jun 17, 2022114.50120.57114.28119.38119.385,750,000
Jun 16, 2022118.19119.60113.75114.38114.386,207,300
Jun 15, 2022118.65124.35115.72122.54122.5410,479,800
Jun 14, 2022113.30116.50110.26113.87113.877,119,000
Jun 13, 2022114.49118.18112.11113.30113.307,139,300
Jun 10, 2022129.00129.39119.43122.42122.428,888,200
Jun 09, 2022136.18139.68130.78133.23133.237,248,500
Jun 08, 2022131.23136.29130.03135.57135.575,157,500
Jun 07, 2022126.00131.90124.31131.26131.265,812,000
Jun 06, 2022132.60134.48125.78128.07128.075,189,300
Jun 03, 2022134.98138.24128.85129.82129.826,689,900
Jun 02, 2022126.81140.70126.11138.24138.248,457,900
Jun 01, 2022129.36135.83123.82126.15126.1512,115,000
May 31, 2022130.00131.90124.69127.65127.6511,346,200
May 27, 2022127.90130.61123.31129.91129.9116,797,600
May 26, 2022117.03134.50112.10126.80126.8035,730,300
May 25, 2022128.61135.62126.90132.77132.7713,474,700
May 24, 2022138.14138.62125.77129.63129.638,593,500
May 23, 2022138.38142.78133.51138.85138.856,250,400
May 20, 2022148.00148.98134.26141.49141.497,485,200
May 19, 2022140.04152.63138.68146.82146.827,643,100
May 18, 2022142.45146.35134.10137.76137.766,221,700
May 17, 2022151.35153.88138.34145.81145.817,513,000
May 16, 2022155.44159.15143.52144.51144.515,964,500
May 13, 2022145.10159.72145.10158.36158.368,540,400
May 12, 2022130.12146.89126.01140.60140.609,381,500
May 11, 2022139.53147.36132.15132.88132.888,271,600
May 10, 2022149.40152.26132.00143.76143.769,287,200
May 09, 2022152.05155.74142.05143.29143.299,364,700
May 06, 2022164.34165.69151.21155.27155.278,785,100
May 05, 2022179.59179.95162.51166.18166.188,838,700
May 04, 2022178.75187.23166.67186.00186.006,957,400
May 03, 2022176.60181.09172.18176.42176.424,610,000
May 02, 2022170.31177.98167.14177.76177.764,614,600
Apr 29, 2022187.45195.84171.13171.44171.446,805,100
Apr 28, 2022179.00187.66172.35185.71185.716,160,900
Apr 27, 2022183.65188.63173.80174.95174.955,688,300
Apr 26, 2022185.42186.85176.79178.76178.765,078,100
Apr 25, 2022176.00190.79175.20186.94186.947,585,600
Apr 22, 2022178.78181.18172.76173.80173.803,986,600
Apr 21, 2022188.93193.41174.68175.14175.145,417,300
Apr 20, 2022199.49199.49185.39185.98185.984,713,100
Apr 19, 2022193.84202.49190.10197.43197.434,517,400
Apr 18, 2022198.21199.49189.88192.39192.394,037,400
Apr 14, 2022214.98215.00198.56198.63198.636,470,100
Apr 13, 2022209.97216.50209.79214.41214.413,393,800
Apr 12, 2022213.13222.00209.72210.94210.946,790,300
Apr 11, 2022207.40214.71201.63208.53208.534,482,200
Apr 08, 2022209.84213.67206.54208.34208.343,947,500
Apr 07, 2022212.40217.30203.08213.88213.886,089,200
Apr 06, 2022221.25221.39205.89212.09212.097,872,100
Apr 05, 2022239.27240.91224.10227.09227.094,820,400
Apr 04, 2022235.38243.33234.66241.23241.233,380,600
Apr 01, 2022229.31244.05228.47234.81234.815,847,400
Mar 31, 2022230.99237.30227.00229.13229.133,842,300
Mar 30, 2022236.01244.39228.54231.63231.635,388,600
Mar 29, 2022240.00246.52236.00239.67239.676,886,200
Mar 28, 2022220.00238.54219.01235.89235.897,485,500
Mar 25, 2022227.80231.77216.23219.81219.814,536,500
Mar 24, 2022222.00227.71210.00227.57227.574,723,100
Mar 23, 2022221.18228.78216.81222.24222.244,043,300
Mar 22, 2022212.79229.34210.57224.96224.966,100,400
Mar 21, 2022217.76222.17206.06212.97212.976,802,200
Mar 18, 2022212.08225.43209.11222.85222.8510,058,200
Mar 17, 2022195.00210.76191.06208.85208.858,301,100
Mar 16, 2022177.02198.16176.23197.84197.8413,954,600
Mar 15, 2022168.98172.00164.29170.78170.788,147,700
Mar 14, 2022178.86181.50164.36166.75166.757,706,400
Mar 11, 2022200.00200.01179.93180.42180.425,857,200
Mar 10, 2022202.97202.97192.25197.85197.854,517,300
Mar 09, 2022201.44210.11196.70207.56207.565,929,800
Mar 08, 2022191.00199.46182.74191.61191.618,598,300
Mar 07, 2022215.26219.84192.40193.00193.008,270,400
Mar 04, 2022219.27224.42208.05209.65209.6510,392,100
Mar 03, 2022223.42234.00215.71224.02224.0233,628,800
Mar 02, 2022265.65268.50250.58264.69264.6913,372,800
Mar 01, 2022267.54272.88261.31263.19263.192,975,400
Feb 28, 2022267.99274.58260.70265.66265.664,496,500
Feb 25, 2022267.80275.89263.01269.42269.422,730,100
Feb 24, 2022242.61270.43240.10269.87269.875,006,400
Feb 23, 2022272.42276.87252.00252.63252.633,094,300
Feb 22, 2022271.06282.48264.53267.78267.783,624,400
Feb 18, 2022290.96295.00272.63273.77273.773,939,500
Feb 17, 2022298.02304.85285.50286.28286.283,381,900
Feb 16, 2022295.00306.07294.15304.70304.702,929,300
Feb 15, 2022298.83302.00291.85300.00300.002,756,800
Feb 14, 2022294.06300.80290.33291.13291.132,506,900
Feb 11, 2022312.00321.33288.59293.69293.694,693,500
Feb 10, 2022300.20329.49299.50311.11311.116,054,400
Feb 09, 2022304.90308.20299.00307.94307.942,730,800
Feb 08, 2022287.20298.50287.20293.51293.512,717,300
Feb 07, 2022291.00304.46286.77293.19293.198,317,100
Feb 04, 2022262.56283.00255.38275.72275.724,393,400
Feb 03, 2022254.20266.00251.00256.26256.263,197,700
Feb 02, 2022282.56282.80265.33268.28268.282,751,200
Feb 01, 2022281.80286.85270.33283.76283.763,219,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...