Snowflake Inc. (LON:0A93)
London
· Delayed Price · Currency is GBP · Price in USD 180.52
+4.23 (2.40%)
At close: Mar 6, 2026
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 177.41 | 181.19 | 172.00 | 180.60 | 180.60 | 0.04% | 2,484 |
| Mar 6, 2026 | 177.40 | 183.16 | 172.15 | 180.52 | 180.52 | 2.40% | 4,103 |
| Mar 5, 2026 | 169.00 | 178.50 | 167.42 | 176.29 | 176.29 | 4.21% | 5,680 |
| Mar 4, 2026 | 166.30 | 169.80 | 163.50 | 169.16 | 169.16 | 0.31% | 2,218 |
| Mar 3, 2026 | 163.70 | 169.43 | 156.92 | 168.63 | 168.63 | -1.46% | 11,175 |
| Mar 2, 2026 | 163.10 | 171.82 | 161.51 | 171.12 | 171.12 | 3.22% | 10,920 |
| Feb 27, 2026 | 170.90 | 174.00 | 163.74 | 165.78 | 165.78 | -2.84% | 28,461 |
| Feb 26, 2026 | 166.10 | 184.54 | 165.40 | 170.63 | 170.63 | 0.64% | 31,787 |
| Feb 25, 2026 | 161.00 | 169.70 | 160.00 | 169.54 | 169.54 | 5.00% | 16,549 |
| Feb 24, 2026 | 158.30 | 162.96 | 154.62 | 161.46 | 161.46 | 2.76% | 10,303 |
| Feb 23, 2026 | 172.00 | 176.00 | 155.50 | 157.13 | 157.13 | -10.60% | 26,812 |
| Feb 20, 2026 | 180.00 | 184.65 | 172.66 | 175.75 | 175.75 | -1.42% | 8,629 |
| Feb 19, 2026 | 178.30 | 180.74 | 175.00 | 178.29 | 178.29 | 0.43% | 9,380 |
| Feb 18, 2026 | 178.30 | 179.99 | 171.00 | 177.53 | 177.53 | 1.05% | 3,561 |
| Feb 17, 2026 | 180.80 | 188.00 | 172.00 | 175.69 | 175.69 | -3.25% | 7,121 |
| Feb 16, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.37% | - |
| Feb 13, 2026 | 171.30 | 185.60 | 169.00 | 184.12 | 184.12 | 7.12% | 18,470 |
| Feb 12, 2026 | 179.10 | 181.51 | 169.44 | 171.89 | 171.89 | -3.65% | 17,961 |
| Feb 11, 2026 | 183.50 | 189.00 | 173.30 | 178.40 | 178.40 | -2.99% | 23,983 |
| Feb 10, 2026 | 176.40 | 188.16 | 174.00 | 183.90 | 183.90 | 5.61% | 28,552 |
| Feb 9, 2026 | 169.40 | 176.26 | 166.00 | 174.14 | 174.14 | 3.27% | 9,925 |
| Feb 6, 2026 | 155.50 | 170.37 | 153.50 | 168.63 | 168.63 | 5.11% | 8,692 |
| Feb 5, 2026 | 168.60 | 169.00 | 158.00 | 160.43 | 160.43 | -0.60% | 4,410 |
| Feb 4, 2026 | 172.00 | 173.82 | 159.45 | 161.40 | 161.40 | -5.58% | 14,551 |
| Feb 3, 2026 | 192.60 | 193.78 | 169.15 | 170.94 | 170.94 | -11.39% | 13,985 |
| Feb 2, 2026 | 190.30 | 206.13 | 188.51 | 192.92 | 192.92 | -2.13% | 4,257 |
| Jan 30, 2026 | 197.30 | 203.88 | 195.01 | 197.11 | 197.11 | -0.87% | 2,095 |
| Jan 29, 2026 | 213.00 | 214.00 | 197.26 | 198.84 | 198.84 | -8.67% | 7,429 |
| Jan 28, 2026 | 214.50 | 223.00 | 212.75 | 217.72 | 217.72 | 2.76% | 6,353 |
| Jan 27, 2026 | 212.50 | 215.55 | 209.60 | 211.88 | 211.88 | -0.41% | 3,144 |
| Jan 26, 2026 | 209.05 | 214.50 | 208.41 | 212.76 | 212.76 | 1.19% | 3,711 |
| Jan 23, 2026 | 211.50 | 214.71 | 209.00 | 210.25 | 210.25 | 0.45% | 6,099 |
| Jan 22, 2026 | 207.80 | 210.40 | 205.00 | 209.30 | 209.30 | 1.90% | 1,741 |
| Jan 21, 2026 | 206.25 | 210.32 | 205.28 | 205.39 | 205.39 | -0.81% | 2,909 |
| Jan 20, 2026 | 205.35 | 209.50 | 204.94 | 207.07 | 207.07 | -1.47% | 4,481 |
| Jan 19, 2026 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | -0.66% | - |
| Jan 16, 2026 | 207.70 | 216.02 | 207.00 | 211.55 | 211.55 | 1.89% | 3,815 |
| Jan 15, 2026 | 205.45 | 209.18 | 205.47 | 207.64 | 207.64 | 1.24% | 8,289 |
| Jan 14, 2026 | 210.05 | 209.50 | 204.32 | 205.09 | 205.09 | -1.22% | 5,781 |
| Jan 13, 2026 | 217.75 | 220.90 | 207.50 | 207.62 | 207.61 | -5.67% | 5,262 |
| Jan 12, 2026 | 214.00 | 221.46 | 213.65 | 220.11 | 220.11 | -0.20% | 5,753 |
| Jan 9, 2026 | 224.50 | 226.74 | 218.42 | 220.54 | 220.54 | -1.82% | 8,201 |
| Jan 8, 2026 | 233.50 | 236.05 | 224.57 | 224.64 | 224.64 | -4.02% | 3,497 |
| Jan 7, 2026 | 234.00 | 235.17 | 230.77 | 234.05 | 234.05 | 1.17% | 10,246 |
| Jan 6, 2026 | 224.00 | 231.83 | 223.54 | 231.33 | 231.33 | 3.20% | 4,604 |
| Jan 5, 2026 | 218.25 | 227.32 | 217.03 | 224.16 | 224.16 | 4.45% | 4,673 |
| Jan 2, 2026 | 222.00 | 222.99 | 214.29 | 214.60 | 214.60 | -3.08% | 3,194 |
| Dec 31, 2025 | 223.00 | 222.13 | 220.00 | 221.42 | 221.42 | -0.66% | 1,382 |
| Dec 30, 2025 | 223.50 | 224.18 | 222.04 | 222.88 | 222.88 | 0.05% | 1,363 |
| Dec 29, 2025 | 221.50 | 225.50 | 221.43 | 222.77 | 222.77 | 0.50% | 2,278 |
| Dec 24, 2025 | 225.25 | 226.59 | 219.56 | 221.65 | 221.65 | -0.78% | 2,042 |
| Dec 23, 2025 | 225.25 | 226.42 | 219.70 | 223.38 | 223.38 | -0.97% | 1,956 |
| Dec 22, 2025 | 224.00 | 226.08 | 222.05 | 225.56 | 225.56 | 1.23% | 3,064 |
| Dec 19, 2025 | 222.50 | 223.33 | 219.11 | 222.82 | 222.82 | 0.13% | 2,226 |
| Dec 18, 2025 | 217.25 | 223.45 | 216.78 | 222.52 | 222.52 | 1.20% | 12,187 |
| Dec 17, 2025 | 218.25 | 224.88 | 219.51 | 219.89 | 219.88 | 0.46% | 4,488 |
| Dec 16, 2025 | 212.50 | 219.93 | 212.10 | 218.89 | 218.89 | 1.90% | 5,009 |
| Dec 15, 2025 | 218.25 | 218.87 | 211.97 | 214.80 | 214.80 | -1.36% | 5,567 |
| Dec 12, 2025 | 220.00 | 222.17 | 215.19 | 217.77 | 217.77 | -1.40% | 2,128 |
| Dec 11, 2025 | 213.50 | 220.91 | 212.70 | 220.87 | 220.87 | 1.48% | 4,204 |
| Dec 10, 2025 | 223.00 | 222.99 | 216.36 | 217.65 | 217.65 | -1.39% | 5,876 |
| Dec 9, 2025 | 223.50 | 225.15 | 220.57 | 220.72 | 220.72 | -2.30% | 4,756 |
| Dec 8, 2025 | 230.50 | 231.51 | 224.67 | 225.93 | 225.93 | -1.22% | 4,608 |
| Dec 5, 2025 | 235.75 | 235.80 | 225.56 | 228.71 | 228.71 | -2.66% | 18,549 |
| Dec 4, 2025 | 241.00 | 245.15 | 234.13 | 234.96 | 234.96 | -11.83% | 46,676 |
| Dec 3, 2025 | 262.50 | 267.11 | 257.11 | 266.50 | 266.50 | 2.00% | 25,490 |
| Dec 2, 2025 | 262.00 | 267.93 | 258.16 | 261.28 | 261.28 | 3.40% | 10,556 |
| Dec 1, 2025 | 247.25 | 253.00 | 246.02 | 252.69 | 252.68 | 1.18% | 2,780 |
| Nov 28, 2025 | 252.00 | 254.00 | 248.68 | 249.74 | 249.74 | 0.40% | 2,655 |
| Nov 27, 2025 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | -0.46% | - |
| Nov 26, 2025 | 253.00 | 251.69 | 247.60 | 249.90 | 249.90 | 0.47% | 4,216 |
| Nov 25, 2025 | 241.50 | 248.76 | 238.00 | 248.74 | 248.74 | 2.31% | 9,356 |
| Nov 24, 2025 | 237.25 | 244.12 | 235.60 | 243.13 | 243.13 | 3.02% | 3,751 |
| Nov 21, 2025 | 244.00 | 246.79 | 228.85 | 236.00 | 236.00 | -4.86% | 8,111 |
| Nov 20, 2025 | 258.75 | 262.24 | 247.40 | 248.07 | 248.07 | -2.42% | 6,875 |
| Nov 19, 2025 | 252.50 | 256.05 | 250.60 | 254.23 | 254.23 | -0.77% | 2,239 |
| Nov 18, 2025 | 248.75 | 256.37 | 248.00 | 256.20 | 256.20 | 1.25% | 3,229 |
| Nov 17, 2025 | 259.25 | 260.44 | 252.73 | 253.05 | 253.05 | -1.89% | 4,462 |
| Nov 14, 2025 | 253.50 | 259.67 | 243.20 | 257.91 | 257.91 | 1.08% | 11,160 |
| Nov 13, 2025 | 270.00 | 266.26 | 255.15 | 255.15 | 255.15 | -4.72% | 4,958 |
| Nov 12, 2025 | 272.50 | 275.48 | 267.00 | 267.79 | 267.79 | -1.81% | 2,245 |
| Nov 11, 2025 | 270.00 | 273.36 | 265.59 | 272.74 | 272.74 | 1.12% | 4,770 |
| Nov 10, 2025 | 270.00 | 273.00 | 267.47 | 269.71 | 269.71 | 3.46% | 4,139 |
| Nov 7, 2025 | 266.75 | 266.48 | 254.52 | 260.70 | 260.70 | -2.12% | 8,031 |
| Nov 6, 2025 | 264.50 | 275.00 | 261.01 | 266.34 | 266.34 | 0.10% | 8,825 |
| Nov 5, 2025 | 263.50 | 268.37 | 260.07 | 266.08 | 266.08 | -0.42% | 4,556 |
| Nov 4, 2025 | 269.25 | 277.04 | 264.55 | 267.20 | 267.20 | -3.91% | 14,472 |
| Nov 3, 2025 | 275.25 | 282.99 | 273.65 | 278.08 | 278.08 | 2.67% | 10,941 |
| Oct 31, 2025 | 277.25 | 277.31 | 266.86 | 270.84 | 270.84 | 0.14% | 21,459 |
| Oct 30, 2025 | 265.75 | 273.21 | 261.27 | 270.45 | 270.45 | 0.54% | 9,173 |
| Oct 29, 2025 | 267.75 | 272.39 | 264.25 | 269.00 | 269.00 | -0.30% | 11,697 |
| Oct 28, 2025 | 264.00 | 271.00 | 264.27 | 269.81 | 269.81 | 1.31% | 5,931 |
| Oct 27, 2025 | 263.00 | 267.72 | 261.70 | 266.33 | 266.33 | 2.98% | 9,507 |
| Oct 24, 2025 | 254.50 | 259.75 | 252.60 | 258.63 | 258.63 | 3.12% | 11,101 |
| Oct 23, 2025 | 242.50 | 251.46 | 241.76 | 250.80 | 250.80 | 5.03% | 9,884 |
| Oct 22, 2025 | 246.75 | 249.27 | 238.35 | 238.78 | 238.78 | -3.66% | 7,845 |
| Oct 21, 2025 | 245.75 | 249.09 | 242.55 | 247.86 | 247.86 | 0.73% | 5,425 |
| Oct 20, 2025 | 243.50 | 246.65 | 241.27 | 246.05 | 246.05 | 2.28% | 3,312 |
| Oct 17, 2025 | 235.75 | 241.00 | 233.00 | 240.56 | 240.56 | -0.02% | 5,396 |
| Oct 16, 2025 | 242.00 | 259.00 | 237.00 | 240.61 | 240.61 | -1.08% | 16,218 |