Canada Markets open in 7 hrs 57 mins

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.96-0.38 (-0.22%)
At close: 04:00PM EDT
170.05 +0.09 (+0.05%)
After hours: 07:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 2022168.70178.46168.41169.96169.965,485,500
Sept 29, 2022170.38173.33166.08170.34170.344,185,100
Sept 28, 2022170.48174.96168.64173.84173.844,399,400
Sept 27, 2022170.30174.78165.50169.86169.865,913,100
Sept 26, 2022171.25176.91164.25165.11165.116,180,500
Sept 23, 2022170.00174.74167.14172.13172.135,994,800
Sept 22, 2022178.84182.01170.85171.79171.794,940,400
Sept 21, 2022183.20188.91178.68178.72178.725,461,900
Sept 20, 2022185.55189.39182.63182.74182.745,059,400
Sept 19, 2022183.00188.00181.32187.70187.705,645,600
Sept 16, 2022192.67193.66182.06184.67184.6717,777,600
Sept 15, 2022194.60203.62193.71196.49196.499,619,400
Sept 14, 2022187.80199.36185.11197.98197.987,329,900
Sept 13, 2022183.00190.16179.93187.43187.436,699,900
Sept 12, 2022190.00195.34188.26195.21195.215,118,600
Sept 09, 2022181.11189.19181.01188.19188.195,482,400
Sept 08, 2022175.30182.27174.35179.48179.484,499,400
Sept 07, 2022170.75178.22167.79177.76177.765,629,700
Sept 06, 2022170.00174.20168.46169.80169.806,166,600
Sept 02, 2022175.00178.42170.39171.49171.495,647,800
Sept 01, 2022178.06178.17165.89173.15173.1510,505,700
Aug 31, 2022187.27188.80180.14180.95180.956,554,500
Aug 30, 2022188.83191.11180.28184.74184.748,443,500
Aug 29, 2022194.00196.80183.29186.43186.4312,045,600
Aug 26, 2022196.00205.66194.83197.71197.7120,065,900
Aug 25, 2022191.25196.99184.12196.28196.2825,258,400
Aug 24, 2022153.19161.98153.19159.49159.4910,260,700
Aug 23, 2022151.50158.90151.00153.07153.074,570,300
Aug 22, 2022149.95153.90147.73151.61151.615,550,800
Aug 19, 2022159.65159.88151.63153.94153.945,412,100
Aug 18, 2022162.32162.80159.50161.75161.753,289,500
Aug 17, 2022164.09166.47157.07161.29161.296,578,700
Aug 16, 2022162.00167.49158.74167.35167.358,480,700
Aug 15, 2022167.80171.67166.61170.44170.442,858,300
Aug 12, 2022166.19169.55163.51168.68168.684,699,600
Aug 11, 2022178.91179.95167.24167.88167.885,681,300
Aug 10, 2022169.52174.97168.62174.40174.405,664,100
Aug 09, 2022168.06169.19159.00160.55160.555,224,400
Aug 08, 2022166.17175.80166.17170.85170.857,010,500
Aug 05, 2022155.94168.41155.79165.53165.536,519,500
Aug 04, 2022156.77161.59154.61160.76160.766,347,000
Aug 03, 2022155.40163.25155.40162.37162.374,851,400
Aug 02, 2022143.12156.65143.04153.37153.378,107,400
Aug 01, 2022146.65153.85143.38150.98150.984,463,500
Jul 29, 2022145.00149.97142.05149.91149.915,250,700
Jul 28, 2022140.22143.28134.32143.28143.285,740,700
Jul 27, 2022136.43142.65133.79141.30141.305,513,700
Jul 26, 2022137.00137.44129.78130.12130.127,205,800
Jul 25, 2022141.00142.95136.84140.26140.265,922,100
Jul 22, 2022157.64161.15142.12142.99142.997,918,700
Jul 21, 2022155.47161.30154.48157.73157.734,598,400
Jul 20, 2022147.94158.54147.00156.90156.906,461,500
Jul 19, 2022149.00149.25141.43146.46146.465,782,200
Jul 18, 2022150.50154.54145.80146.47146.475,710,500
Jul 15, 2022146.81150.22143.24147.95147.955,836,400
Jul 14, 2022148.60148.90141.57146.20146.205,345,700
Jul 13, 2022142.45154.29141.28149.60149.606,728,600
Jul 12, 2022157.00159.80144.18145.43145.436,783,500
Jul 11, 2022158.05159.40152.60155.40155.404,136,700
Jul 08, 2022156.27164.78153.10159.68159.686,302,300
Jul 07, 2022155.06159.61152.16159.07159.075,823,100
Jul 06, 2022154.96161.28152.12154.00154.007,381,200
Jul 05, 2022142.00155.60140.05154.90154.908,422,200
Jul 01, 2022140.09146.67139.01144.53144.535,788,000
Jun 30, 2022141.75142.98136.13139.06139.066,208,500
Jun 29, 2022141.65144.22139.35143.03143.034,794,700
Jun 28, 2022154.62154.62142.81143.76143.7610,120,300
Jun 27, 2022150.38152.20144.29148.15148.157,273,500
Jun 24, 2022144.00152.02143.84151.53151.5312,204,600
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, 2022114.50120.57114.28119.38119.385,754,400
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, 2022134.98138.24128.85129.82129.826,696,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...