Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.36+6.91 (+4.53%)
At close: 04:00PM EST
159.36 0.00 (0.00%)
After hours: 07:59PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023150.59161.32150.38159.36159.3611,483,200
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, 2023136.45145.08135.32144.82144.824,707,500
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, 2023139.30141.77137.31140.87140.874,914,300
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, 2023122.09126.07119.27124.06124.065,817,300
Jan 05, 2023129.30129.49121.04121.56121.568,231,800
Jan 04, 2023137.28137.60128.58130.44130.446,672,900
Jan 03, 2023146.48149.20135.34135.50135.504,442,000
Dec 30, 2022139.30143.61138.82143.54143.542,897,500
Dec 29, 2022139.20143.95137.99142.38142.383,468,800
Dec 28, 2022137.14139.56136.00138.42138.422,963,600
Dec 27, 2022136.34139.18133.59137.76137.762,707,000
Dec 23, 2022138.78139.51135.22138.49138.492,669,600
Dec 22, 2022143.03144.40137.77140.37140.374,406,600
Dec 21, 2022141.72146.81137.88146.75146.753,649,500
Dec 20, 2022135.00141.99134.79141.21141.213,622,300
Dec 19, 2022140.34143.26137.23138.10138.103,851,500
Dec 16, 2022142.44144.83139.00142.45142.456,432,800
Dec 15, 2022144.37148.40142.22142.65142.654,460,800
Dec 14, 2022151.52156.31146.58149.20149.206,486,200
Dec 13, 2022160.00162.70150.08150.58150.587,242,100
Dec 12, 2022144.18151.40144.17150.88150.885,909,800
Dec 09, 2022142.59148.68141.82144.53144.534,635,800
Dec 08, 2022139.28144.97135.59142.87142.875,654,500
Dec 07, 2022137.20140.24134.20137.41137.415,861,200
Dec 06, 2022136.02137.98132.51136.73136.736,452,100
Dec 05, 2022147.98148.94135.51135.63135.639,420,500
Dec 02, 2022149.40153.51147.00149.74149.746,909,600
Dec 01, 2022144.51155.00143.25154.04154.0416,528,800
Nov 30, 2022134.87142.97131.97142.90142.9012,668,700
Nov 29, 2022141.13141.57136.25136.56136.563,725,200
Nov 28, 2022143.20146.21140.58141.07141.073,523,900
Nov 25, 2022144.70145.14141.66144.72144.721,823,500
Nov 23, 2022143.73148.13140.26146.45146.454,295,900
Nov 22, 2022142.51143.63136.51143.36143.364,006,200
Nov 21, 2022143.26144.56138.40141.14141.143,535,100
Nov 18, 2022151.24151.52144.71146.20146.203,133,100
Nov 17, 2022149.73151.79145.31147.69147.694,557,900
Nov 16, 2022159.63161.49153.91154.15154.153,800,700
Nov 15, 2022165.59168.00160.60163.49163.494,142,800
Nov 14, 2022157.33160.90152.47157.84157.844,577,600
Nov 11, 2022146.64162.37143.79159.41159.418,671,700
Nov 10, 2022140.10149.27139.70145.38145.389,755,200
Nov 09, 2022126.52128.80122.77126.26126.266,133,100
Nov 08, 2022130.91133.67124.89129.16129.165,532,900
Nov 07, 2022133.46134.08126.30129.10129.105,756,400
Nov 04, 2022148.73148.75129.36132.31132.3110,787,700
Nov 03, 2022146.61157.19146.20150.47150.475,936,000
Nov 02, 2022157.75157.99147.25147.75147.756,244,000
Nov 01, 2022164.74167.41158.74159.50159.503,153,100
Oct 31, 2022159.25161.88155.85160.30160.304,302,500
Oct 28, 2022162.64164.30155.03159.69159.697,836,600
Oct 27, 2022171.64175.18168.10169.11169.114,082,200
Oct 26, 2022169.80179.58167.78169.45169.456,574,100
Oct 25, 2022177.25183.46176.21181.82181.823,652,100
Oct 24, 2022178.00178.05169.76174.77174.773,253,600
Oct 21, 2022171.75177.52166.72177.10177.104,027,600
Oct 20, 2022171.80179.95171.01174.04174.044,625,900
Oct 19, 2022169.78174.32168.21171.04171.043,096,500
Oct 18, 2022174.80178.46171.42173.17173.178,277,900
Oct 17, 2022158.50168.48156.69167.54167.547,588,600
Oct 14, 2022159.35163.86152.00152.38152.387,106,200
Oct 13, 2022148.70158.12145.62156.25156.2510,040,100
Oct 12, 2022154.45159.20147.88158.53158.536,810,200
Oct 11, 2022157.66158.40145.75153.53153.5311,775,300
Oct 10, 2022176.14176.73157.00159.05159.057,934,800
Oct 07, 2022183.24183.43174.54175.10175.105,408,900
Oct 06, 2022185.05189.75182.71188.91188.915,291,000
Oct 05, 2022180.52186.54176.28185.35185.355,278,400
Oct 04, 2022180.00184.02178.04183.81183.817,314,400
Oct 03, 2022170.81174.65161.77172.51172.517,354,500
Sept 30, 2022168.70178.46168.41169.96169.965,494,700
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, 2022170.00174.74167.14172.13172.136,000,300
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, 2022192.67193.66182.06184.67184.6717,813,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...