Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
588.73
+61.40 (11.64%)
At close: Mar 9, 2026, 4:00 PM EDT
588.74
+0.01 (0.00%)
After-hours: Mar 9, 2026, 4:41 PM EDT
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 517.00 | 589.51 | 517.00 | 588.76 | 588.76 | 11.65% | 20,830,374 |
| Mar 6, 2026 | 548.25 | 570.90 | 526.63 | 527.33 | 527.33 | -6.76% | 15,816,625 |
| Mar 5, 2026 | 594.39 | 603.53 | 559.10 | 565.59 | 565.59 | -5.59% | 15,228,253 |
| Mar 4, 2026 | 586.84 | 607.48 | 576.30 | 599.06 | 599.06 | 5.95% | 15,436,169 |
| Mar 3, 2026 | 581.64 | 593.16 | 557.09 | 565.41 | 565.41 | -8.67% | 20,306,554 |
| Mar 2, 2026 | 618.65 | 648.80 | 597.60 | 619.08 | 619.08 | -2.56% | 17,421,356 |
| Feb 27, 2026 | 627.08 | 661.20 | 621.27 | 635.36 | 635.36 | -2.54% | 18,091,866 |
| Feb 26, 2026 | 645.74 | 659.86 | 607.00 | 651.90 | 651.90 | 3.09% | 23,461,012 |
| Feb 25, 2026 | 644.30 | 661.20 | 624.43 | 632.38 | 632.38 | -0.96% | 17,512,221 |
| Feb 24, 2026 | 682.50 | 684.09 | 612.92 | 638.52 | 638.52 | -4.20% | 29,851,813 |
| Feb 23, 2026 | 659.59 | 691.54 | 644.38 | 666.49 | 666.49 | 2.54% | 18,417,413 |
| Feb 20, 2026 | 616.00 | 650.29 | 615.65 | 649.97 | 649.97 | 4.65% | 16,802,754 |
| Feb 19, 2026 | 597.33 | 634.48 | 590.10 | 621.09 | 621.09 | 3.45% | 19,464,702 |
| Feb 18, 2026 | 582.49 | 616.98 | 574.50 | 600.40 | 600.40 | 1.66% | 24,940,902 |
| Feb 17, 2026 | 612.00 | 628.65 | 588.95 | 590.59 | 590.59 | -5.74% | 19,020,438 |
| Feb 13, 2026 | 610.53 | 661.50 | 586.37 | 626.56 | 626.56 | -0.59% | 23,640,421 |
| Feb 12, 2026 | 640.55 | 668.00 | 615.62 | 630.29 | 630.29 | 5.16% | 23,321,091 |
| Feb 11, 2026 | 578.50 | 612.80 | 575.00 | 599.34 | 599.34 | 10.65% | 20,472,745 |
| Feb 10, 2026 | 573.88 | 582.28 | 540.14 | 541.64 | 541.64 | -7.16% | 15,903,990 |
| Feb 9, 2026 | 592.17 | 603.98 | 551.51 | 583.40 | 583.40 | -2.43% | 15,290,721 |
| Feb 6, 2026 | 614.50 | 615.36 | 575.50 | 597.95 | 597.95 | 3.77% | 21,327,302 |
| Feb 5, 2026 | 563.75 | 619.41 | 562.10 | 576.20 | 576.20 | -1.43% | 27,725,460 |
| Feb 4, 2026 | 654.00 | 662.79 | 582.00 | 584.55 | 584.55 | -15.95% | 29,007,556 |
| Feb 3, 2026 | 694.06 | 725.00 | 646.20 | 695.51 | 695.51 | 4.55% | 31,213,232 |
| Feb 2, 2026 | 588.81 | 674.00 | 584.10 | 665.24 | 665.24 | 15.44% | 28,765,756 |
| Jan 30, 2026 | 651.23 | 676.69 | 533.00 | 576.25 | 576.25 | 6.85% | 40,932,131 |
| Jan 29, 2026 | 535.85 | 546.75 | 507.24 | 539.30 | 539.30 | 2.21% | 23,010,338 |
| Jan 28, 2026 | 500.10 | 531.46 | 499.15 | 527.63 | 527.63 | 9.60% | 16,486,255 |
| Jan 27, 2026 | 481.01 | 503.00 | 471.15 | 481.43 | 481.43 | 2.26% | 14,015,613 |
| Jan 26, 2026 | 476.49 | 494.70 | 454.33 | 470.80 | 470.80 | -0.64% | 13,435,182 |
| Jan 23, 2026 | 503.44 | 506.30 | 463.01 | 473.83 | 473.83 | -5.88% | 21,061,103 |
| Jan 22, 2026 | 501.29 | 509.50 | 467.56 | 503.44 | 503.44 | 0.43% | 20,607,486 |
| Jan 21, 2026 | 463.05 | 501.95 | 448.53 | 501.29 | 501.29 | 10.63% | 21,365,036 |
| Jan 20, 2026 | 412.17 | 457.37 | 412.17 | 453.12 | 453.12 | 9.55% | 17,872,446 |
| Jan 16, 2026 | 425.59 | 432.02 | 399.70 | 413.62 | 413.62 | 1.07% | 15,703,035 |
| Jan 15, 2026 | 398.83 | 423.35 | 398.62 | 409.24 | 409.24 | 5.53% | 14,146,567 |
| Jan 14, 2026 | 390.00 | 401.20 | 377.00 | 387.81 | 387.81 | -0.51% | 10,862,500 |
| Jan 13, 2026 | 393.20 | 398.00 | 379.41 | 389.81 | 389.81 | 0.14% | 10,818,620 |
| Jan 12, 2026 | 373.97 | 395.16 | 373.97 | 389.27 | 389.27 | 3.14% | 14,603,923 |
| Jan 9, 2026 | 341.60 | 384.00 | 334.54 | 377.41 | 377.41 | 12.81% | 19,353,182 |
| Jan 8, 2026 | 360.73 | 360.98 | 310.78 | 334.54 | 334.54 | -5.38% | 21,404,426 |
| Jan 7, 2026 | 340.88 | 354.94 | 331.23 | 353.56 | 353.56 | 1.12% | 14,886,066 |
| Jan 6, 2026 | 288.75 | 352.00 | 288.50 | 349.63 | 349.63 | 27.56% | 24,249,692 |
| Jan 5, 2026 | 284.22 | 285.00 | 266.33 | 274.08 | 274.08 | -0.42% | 9,812,554 |
| Jan 2, 2026 | 244.35 | 275.80 | 244.00 | 275.24 | 275.24 | 15.95% | 11,104,314 |
| Dec 31, 2025 | 241.42 | 241.90 | 235.24 | 237.38 | 237.38 | -1.18% | 4,180,414 |
| Dec 30, 2025 | 245.87 | 247.48 | 236.52 | 240.22 | 240.22 | -1.65% | 6,617,041 |
| Dec 29, 2025 | 241.56 | 250.00 | 236.01 | 244.25 | 244.25 | -2.32% | 5,706,206 |
| Dec 26, 2025 | 259.60 | 261.50 | 245.10 | 250.05 | 250.05 | -0.01% | 5,553,664 |
| Dec 24, 2025 | 244.90 | 261.37 | 244.50 | 250.08 | 250.08 | 2.12% | 5,642,556 |
| Dec 23, 2025 | 238.42 | 245.50 | 234.00 | 244.90 | 244.90 | 1.60% | 5,305,676 |
| Dec 22, 2025 | 249.65 | 252.00 | 226.60 | 241.05 | 241.05 | 1.45% | 8,663,399 |
| Dec 19, 2025 | 222.29 | 243.71 | 221.00 | 237.61 | 237.61 | 8.27% | 10,924,971 |
| Dec 18, 2025 | 222.74 | 231.00 | 214.00 | 219.46 | 219.46 | 6.11% | 9,924,101 |
| Dec 17, 2025 | 215.99 | 221.99 | 205.52 | 206.83 | 206.83 | -1.18% | 8,232,320 |
| Dec 16, 2025 | 201.13 | 210.50 | 199.50 | 209.31 | 209.31 | 3.69% | 6,638,425 |
| Dec 15, 2025 | 214.45 | 217.00 | 200.34 | 201.87 | 201.87 | -2.09% | 6,264,976 |
| Dec 12, 2025 | 232.11 | 236.00 | 204.80 | 206.18 | 206.18 | -14.66% | 12,083,184 |
| Dec 11, 2025 | 230.00 | 244.19 | 217.67 | 241.61 | 241.61 | 3.76% | 7,622,468 |
| Dec 10, 2025 | 218.00 | 234.17 | 215.20 | 232.86 | 232.86 | 6.11% | 6,090,435 |
| Dec 9, 2025 | 222.27 | 224.33 | 213.50 | 219.46 | 219.46 | -2.67% | 6,299,028 |
| Dec 8, 2025 | 235.66 | 238.86 | 215.60 | 225.47 | 225.47 | -1.31% | 8,710,023 |
| Dec 5, 2025 | 212.40 | 229.45 | 211.25 | 228.47 | 228.47 | 7.11% | 8,451,321 |
| Dec 4, 2025 | 192.33 | 214.99 | 189.68 | 213.31 | 213.31 | 9.74% | 12,166,492 |
| Dec 3, 2025 | 196.70 | 199.18 | 187.70 | 194.38 | 194.38 | -5.34% | 9,868,223 |
| Dec 2, 2025 | 211.75 | 217.00 | 192.80 | 205.35 | 205.35 | -2.29% | 11,095,750 |
| Dec 1, 2025 | 211.84 | 215.30 | 205.24 | 210.17 | 210.17 | -5.87% | 10,280,917 |
| Nov 28, 2025 | 225.25 | 237.77 | 211.73 | 223.28 | 223.28 | 3.83% | 13,367,516 |
| Nov 26, 2025 | 226.00 | 228.00 | 205.40 | 215.04 | 215.04 | -2.48% | 43,000,870 |
| Nov 25, 2025 | 228.40 | 229.07 | 209.00 | 220.50 | 220.50 | -2.85% | 14,680,612 |
| Nov 24, 2025 | 206.05 | 228.18 | 205.13 | 226.96 | 226.96 | 13.33% | 13,798,895 |
| Nov 21, 2025 | 205.37 | 205.50 | 183.00 | 200.27 | 200.27 | 2.20% | 20,060,990 |
| Nov 20, 2025 | 252.17 | 254.60 | 192.62 | 195.96 | 195.96 | -20.33% | 26,590,861 |
| Nov 19, 2025 | 251.11 | 256.98 | 233.79 | 245.96 | 245.96 | 0.42% | 12,005,841 |
| Nov 18, 2025 | 257.15 | 260.63 | 229.11 | 244.93 | 244.93 | -7.88% | 16,433,943 |
| Nov 17, 2025 | 253.40 | 282.80 | 253.00 | 265.88 | 265.88 | 4.61% | 14,211,495 |
| Nov 14, 2025 | 236.00 | 270.49 | 235.05 | 254.16 | 254.16 | 4.35% | 19,464,398 |
| Nov 13, 2025 | 268.00 | 271.84 | 234.13 | 243.57 | 243.57 | -13.96% | 23,274,911 |
| Nov 12, 2025 | 271.58 | 284.76 | 267.05 | 283.10 | 283.10 | 4.24% | 13,730,302 |
| Nov 11, 2025 | 262.29 | 275.87 | 255.87 | 271.58 | 271.58 | 1.35% | 12,180,912 |
| Nov 10, 2025 | 247.00 | 270.91 | 247.00 | 267.95 | 267.95 | 11.89% | 15,276,390 |
| Nov 7, 2025 | 208.42 | 240.00 | 203.40 | 239.48 | 239.48 | 15.31% | 20,552,102 |
| Nov 6, 2025 | 212.00 | 226.50 | 205.18 | 207.69 | 207.69 | -4.07% | 10,402,684 |
| Nov 5, 2025 | 201.88 | 218.94 | 201.87 | 216.50 | 216.50 | 11.27% | 10,336,293 |
| Nov 4, 2025 | 188.14 | 202.98 | 185.00 | 194.57 | 194.57 | -6.01% | 9,800,790 |
| Nov 3, 2025 | 210.85 | 213.40 | 189.10 | 207.01 | 207.01 | 3.85% | 10,625,961 |
| Oct 31, 2025 | 203.50 | 209.77 | 189.58 | 199.33 | 199.33 | 1.79% | 6,920,736 |
| Oct 30, 2025 | 192.02 | 204.92 | 191.09 | 195.82 | 195.82 | -4.18% | 7,341,490 |
| Oct 29, 2025 | 186.67 | 205.64 | 181.51 | 204.36 | 204.36 | 16.42% | 9,364,983 |
| Oct 28, 2025 | 175.49 | 178.82 | 164.56 | 175.53 | 175.53 | -0.54% | 9,140,834 |
| Oct 27, 2025 | 191.50 | 191.85 | 173.72 | 176.49 | 176.49 | -5.19% | 11,235,483 |
| Oct 24, 2025 | 174.40 | 187.36 | 173.50 | 186.16 | 186.16 | 11.44% | 10,653,060 |
| Oct 23, 2025 | 147.00 | 167.95 | 146.00 | 167.05 | 167.05 | 13.68% | 9,011,362 |
| Oct 22, 2025 | 149.10 | 157.40 | 144.82 | 146.95 | 146.95 | -1.57% | 7,516,791 |
| Oct 21, 2025 | 145.80 | 150.16 | 142.76 | 149.29 | 149.29 | 0.84% | 4,177,936 |
| Oct 20, 2025 | 145.98 | 152.63 | 145.50 | 148.04 | 148.04 | 5.62% | 6,626,065 |
| Oct 17, 2025 | 139.22 | 150.82 | 136.29 | 140.16 | 140.16 | -2.85% | 8,279,794 |
| Oct 16, 2025 | 146.00 | 149.09 | 141.70 | 144.27 | 144.27 | -0.02% | 6,289,641 |
| Oct 15, 2025 | 134.75 | 144.55 | 130.50 | 144.30 | 144.30 | 13.36% | 8,971,082 |
| Oct 14, 2025 | 123.59 | 130.48 | 120.96 | 127.29 | 127.29 | -5.44% | 7,078,629 |