U.S. Markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
249.40+3.87 (+1.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021246.57250.00243.05249.40249.406,411,700
Jun 17, 2021234.50248.68231.52245.53245.536,603,900
Jun 16, 2021239.81243.79235.58238.84238.845,125,200
Jun 15, 2021244.72247.36239.51241.41241.412,660,100
Jun 14, 2021242.70248.10241.27244.20244.203,855,300
Jun 11, 2021239.00242.53233.75240.60240.607,123,200
Jun 10, 2021247.30250.70243.54248.80248.803,073,200
Jun 09, 2021250.35255.00245.72247.01247.014,214,700
Jun 08, 2021252.99255.99246.65250.32250.323,618,300
Jun 07, 2021244.65252.55240.01250.57250.577,385,900
Jun 04, 2021240.73244.86237.50242.56242.562,630,000
Jun 03, 2021240.00243.23233.36238.43238.433,598,100
Jun 02, 2021240.74248.20239.60243.18243.184,016,300
Jun 01, 2021239.50243.56235.51240.81240.813,773,000
May 28, 2021238.20244.22237.00238.03238.035,763,200
May 27, 2021226.50246.48220.00245.15245.1517,722,100
May 26, 2021231.00236.36228.30235.25235.256,346,400
May 25, 2021236.53236.70228.57229.96229.962,863,800
May 24, 2021235.00236.94231.78233.92233.922,475,300
May 21, 2021230.85235.25230.79233.39233.393,786,900
May 20, 2021229.76236.17227.43230.56230.566,326,900
May 19, 2021214.82229.00213.68228.81228.814,644,900
May 18, 2021219.44227.13214.75223.53223.536,401,600
May 17, 2021208.45217.80205.45212.65212.654,656,400
May 14, 2021196.00210.88194.62209.99209.997,829,200
May 13, 2021193.00196.50184.71188.24188.243,816,500
May 12, 2021196.00196.40189.77191.38191.385,558,900
May 11, 2021189.66204.27187.10201.46201.465,002,600
May 10, 2021202.20204.63192.61193.82193.825,662,500
May 07, 2021206.49214.32205.21206.04206.045,976,700
May 06, 2021210.00211.83192.41199.84199.848,326,700
May 05, 2021220.24222.10211.89213.79213.792,068,300
May 04, 2021220.41220.70213.90218.40218.402,653,000
May 03, 2021232.30232.82222.88223.69223.691,939,400
Apr 30, 2021226.75235.99226.00231.59231.591,893,500
Apr 29, 2021236.50237.81227.10229.55229.552,415,400
Apr 28, 2021236.00239.72234.10236.64236.641,347,000
Apr 27, 2021239.80241.22234.19238.17238.172,079,600
Apr 26, 2021235.73241.06234.57237.75237.752,035,000
Apr 23, 2021231.44236.58231.44235.64235.641,327,600
Apr 22, 2021233.33239.00229.23231.44231.442,045,100
Apr 21, 2021222.00231.87221.68231.39231.391,454,800
Apr 20, 2021229.00231.25220.50225.22225.222,869,400
Apr 19, 2021230.00233.90225.46229.07229.071,917,100
Apr 16, 2021235.73235.96229.00232.74232.741,621,500
Apr 15, 2021232.99236.80232.10236.38236.382,262,600
Apr 14, 2021240.00243.49228.40229.14229.143,503,600
Apr 13, 2021234.50239.78232.33238.08238.083,031,100
Apr 12, 2021225.00234.16223.79233.39233.392,376,200
Apr 09, 2021233.58234.66223.73226.89226.895,353,000
Apr 08, 2021237.20242.87233.01233.75233.754,667,900
Apr 07, 2021234.51240.00232.38233.97233.972,072,200
Apr 06, 2021232.00239.41229.53236.01236.012,433,700
Apr 05, 2021237.80238.50229.50232.32232.322,235,500
Apr 01, 2021234.95237.59232.02236.79236.792,905,100
Mar 31, 2021222.72234.06222.45229.28229.283,680,200
Mar 30, 2021221.35224.77216.26222.07222.073,496,500
Mar 29, 2021230.55236.22221.04223.49223.494,373,900
Mar 26, 2021220.00235.00219.00235.00235.008,978,700
Mar 25, 2021206.39218.71205.07216.95216.954,404,900
Mar 24, 2021221.00223.62208.60208.60208.604,586,200
Mar 23, 2021224.00229.25218.17220.00220.003,550,200
Mar 22, 2021220.82224.07220.27220.75220.752,743,600
Mar 19, 2021216.50223.29215.26220.82220.825,686,000
Mar 18, 2021227.63227.71216.10216.70216.703,970,700
Mar 17, 2021223.00233.33223.00230.30230.303,934,600
Mar 16, 2021239.00242.50229.01232.14232.145,564,000
Mar 15, 2021230.98241.60230.75238.76238.766,417,500
Mar 12, 2021233.83235.65227.75230.00230.003,741,700
Mar 11, 2021235.00241.55233.20237.81237.815,731,100
Mar 10, 2021229.32235.35221.43227.11227.117,872,900
Mar 09, 2021221.84235.47219.16230.02230.026,302,400
Mar 08, 2021235.00241.16212.29213.99213.998,311,400
Mar 05, 2021250.64250.73217.82239.73239.7320,149,100
Mar 04, 2021255.82279.45236.00249.00249.0015,923,100
Mar 03, 2021270.00271.40246.36247.03247.036,234,500
Mar 02, 2021270.00280.10270.00270.60270.602,833,400
Mar 01, 2021269.30273.71263.29272.17272.172,762,300
Feb 26, 2021264.22266.66254.31259.54259.542,593,100
Feb 25, 2021270.18275.49255.25260.34260.342,900,300
Feb 24, 2021268.88275.25262.36273.52273.522,104,300
Feb 23, 2021260.40271.00242.98269.08269.084,018,300
Feb 22, 2021287.46287.77268.00269.65269.653,820,100
Feb 19, 2021292.49298.00287.59290.00290.002,305,400
Feb 18, 2021285.00296.95281.30289.78289.782,258,000
Feb 17, 2021289.00292.82283.27288.78288.781,710,300
Feb 16, 2021304.70304.99290.16294.55294.551,986,300
Feb 12, 2021299.00303.35292.34299.47299.471,518,600
Feb 11, 2021305.25312.30296.38298.73298.732,344,600
Feb 10, 2021324.80327.41300.00305.91305.913,425,300
Feb 09, 2021304.50323.23302.27314.29314.294,355,400
Feb 08, 2021308.71317.89302.03304.50304.502,386,300
Feb 05, 2021306.07307.07299.64306.05306.051,757,800
Feb 04, 2021309.80310.88299.03303.61303.612,188,900
Feb 03, 2021309.04318.88300.54304.64304.644,629,200
Feb 02, 2021289.71310.66286.50300.71300.717,223,900
Feb 01, 2021275.10283.20273.38282.00282.002,226,900
Jan 29, 2021271.00277.78267.50272.45272.452,177,000
Jan 28, 2021277.02283.00268.42273.13273.132,435,200
Jan 27, 2021277.00285.75264.00266.20266.204,387,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...