Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
228.47
+15.16 (7.11%)
At close: Dec 5, 2025, 4:00 PM EST
227.60
-0.87 (-0.38%)
After-hours: Dec 5, 2025, 7:59 PM EST
Sandisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.40 | 229.45 | 211.25 | 228.47 | 228.47 | 7.11% | 8,400,478 |
| Dec 4, 2025 | 192.33 | 214.99 | 189.68 | 213.31 | 213.31 | 9.74% | 12,129,090 |
| Dec 3, 2025 | 196.70 | 199.18 | 187.70 | 194.38 | 194.38 | -5.34% | 9,745,934 |
| Dec 2, 2025 | 211.75 | 217.00 | 192.80 | 205.35 | 205.35 | -2.29% | 11,063,050 |
| Dec 1, 2025 | 211.84 | 215.30 | 205.24 | 210.17 | 210.17 | -5.87% | 10,247,711 |
| Nov 28, 2025 | 225.25 | 237.77 | 211.73 | 223.28 | 223.28 | 3.83% | 13,322,280 |
| Nov 26, 2025 | 226.00 | 228.00 | 205.40 | 215.04 | 215.04 | -2.48% | 42,928,278 |
| Nov 25, 2025 | 228.40 | 229.07 | 209.00 | 220.50 | 220.50 | -2.85% | 14,536,726 |
| Nov 24, 2025 | 206.05 | 228.18 | 205.13 | 226.96 | 226.96 | 13.33% | 12,440,425 |
| Nov 21, 2025 | 205.37 | 205.50 | 183.00 | 200.27 | 200.27 | 2.20% | 20,002,379 |
| Nov 20, 2025 | 252.17 | 254.60 | 192.62 | 195.96 | 195.96 | -20.33% | 26,515,789 |
| 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 |
| Oct 13, 2025 | 129.74 | 135.91 | 124.05 | 134.61 | 134.61 | 15.14% | 8,297,339 |
| Oct 10, 2025 | 131.46 | 132.00 | 116.17 | 116.91 | 116.91 | -9.85% | 7,860,178 |
| Oct 9, 2025 | 127.00 | 131.61 | 126.12 | 129.68 | 129.68 | -1.67% | 3,561,489 |
| Oct 8, 2025 | 121.50 | 132.28 | 120.20 | 131.88 | 131.88 | 9.04% | 7,173,357 |
| Oct 7, 2025 | 125.20 | 125.20 | 115.68 | 120.95 | 120.95 | -0.18% | 6,594,613 |
| Oct 6, 2025 | 133.60 | 134.79 | 119.29 | 121.17 | 121.17 | -5.64% | 9,963,933 |
| Oct 3, 2025 | 128.29 | 137.05 | 126.70 | 128.41 | 128.41 | 3.44% | 10,193,746 |
| Oct 2, 2025 | 128.69 | 132.29 | 123.26 | 124.14 | 124.14 | 2.49% | 9,453,364 |
| Oct 1, 2025 | 113.06 | 123.85 | 112.00 | 121.12 | 121.12 | 7.95% | 12,237,426 |
| Sep 30, 2025 | 114.10 | 120.74 | 112.11 | 112.20 | 112.20 | -1.15% | 11,414,842 |
| Sep 29, 2025 | 104.25 | 114.00 | 103.35 | 113.50 | 113.50 | 16.87% | 12,435,373 |
| Sep 26, 2025 | 96.00 | 99.65 | 94.39 | 97.12 | 97.12 | 3.00% | 6,418,041 |
| Sep 25, 2025 | 96.27 | 100.45 | 93.54 | 94.29 | 94.29 | -5.55% | 10,569,285 |
| Sep 24, 2025 | 103.56 | 107.72 | 96.63 | 99.83 | 99.83 | -6.17% | 12,409,337 |
| Sep 23, 2025 | 105.00 | 110.21 | 104.70 | 106.40 | 106.40 | 3.38% | 7,834,964 |
| Sep 22, 2025 | 105.76 | 108.80 | 101.59 | 102.92 | 102.92 | 0.69% | 7,692,187 |
| Sep 19, 2025 | 98.00 | 102.99 | 96.71 | 102.21 | 102.21 | 3.38% | 6,459,942 |
| Sep 18, 2025 | 97.30 | 102.93 | 96.86 | 98.87 | 98.87 | 5.21% | 9,441,906 |
| Sep 17, 2025 | 90.78 | 94.81 | 90.22 | 93.97 | 93.97 | 2.64% | 7,031,001 |
| Sep 16, 2025 | 90.31 | 93.13 | 89.56 | 91.55 | 91.55 | 1.62% | 6,292,143 |
| Sep 15, 2025 | 85.30 | 92.06 | 85.12 | 90.09 | 90.09 | 4.60% | 8,981,304 |
| Sep 12, 2025 | 85.31 | 86.96 | 82.28 | 86.13 | 86.13 | 2.17% | 5,641,707 |
| Sep 11, 2025 | 82.30 | 85.89 | 81.38 | 84.30 | 84.30 | 14.04% | 10,167,439 |
| Sep 10, 2025 | 72.42 | 74.49 | 72.03 | 73.92 | 73.92 | 4.84% | 4,053,043 |
| Sep 9, 2025 | 70.26 | 71.40 | 69.57 | 70.51 | 70.51 | 0.02% | 3,364,273 |
| Sep 8, 2025 | 68.65 | 71.00 | 67.86 | 70.50 | 70.50 | 2.84% | 5,869,086 |
| Sep 5, 2025 | 65.52 | 68.67 | 63.74 | 68.55 | 68.55 | 9.68% | 9,050,047 |
| Sep 4, 2025 | 55.67 | 62.65 | 55.55 | 62.50 | 62.50 | 17.90% | 10,189,014 |
| Sep 3, 2025 | 51.92 | 53.23 | 50.65 | 53.01 | 53.01 | 3.80% | 1,689,664 |
| Sep 2, 2025 | 51.01 | 51.70 | 50.07 | 51.07 | 51.07 | -2.67% | 2,023,555 |
| Aug 29, 2025 | 51.15 | 52.94 | 50.82 | 52.47 | 52.47 | 3.15% | 4,228,360 |
| Aug 28, 2025 | 48.56 | 51.23 | 48.56 | 50.87 | 50.87 | 5.02% | 2,919,374 |
| Aug 27, 2025 | 47.40 | 49.08 | 47.40 | 48.44 | 48.44 | 2.30% | 2,145,445 |
| Aug 26, 2025 | 46.75 | 48.21 | 46.75 | 47.35 | 47.35 | 1.22% | 2,577,847 |
| Aug 25, 2025 | 46.36 | 46.88 | 46.01 | 46.78 | 46.78 | 0.88% | 1,318,226 |
| Aug 22, 2025 | 46.11 | 47.19 | 45.63 | 46.37 | 46.37 | 1.91% | 2,208,268 |
| Aug 21, 2025 | 43.87 | 45.60 | 43.56 | 45.50 | 45.50 | 2.48% | 1,802,283 |
| Aug 20, 2025 | 44.86 | 45.00 | 43.20 | 44.40 | 44.40 | -0.40% | 1,526,997 |
| Aug 19, 2025 | 46.23 | 46.50 | 44.26 | 44.58 | 44.58 | -2.07% | 2,372,946 |
| Aug 18, 2025 | 44.25 | 45.87 | 44.25 | 45.52 | 45.52 | 2.20% | 2,541,739 |
| Aug 15, 2025 | 43.06 | 46.13 | 42.82 | 44.54 | 44.54 | -4.58% | 7,519,512 |
| Aug 14, 2025 | 46.43 | 47.26 | 46.08 | 46.68 | 46.68 | -0.70% | 3,549,345 |
| Aug 13, 2025 | 47.02 | 48.46 | 46.80 | 47.01 | 47.01 | 0.38% | 2,348,490 |
| Aug 12, 2025 | 45.21 | 47.86 | 45.00 | 46.83 | 46.83 | 7.98% | 3,339,703 |
| Aug 11, 2025 | 45.70 | 46.35 | 43.17 | 43.37 | 43.37 | -2.19% | 3,095,190 |
| Aug 8, 2025 | 41.41 | 44.85 | 41.00 | 44.34 | 44.34 | 8.97% | 3,516,881 |
| Aug 7, 2025 | 42.00 | 42.35 | 40.53 | 40.69 | 40.69 | -3.35% | 2,207,177 |
| Aug 6, 2025 | 42.72 | 43.00 | 41.62 | 42.10 | 42.10 | 0.41% | 1,553,817 |
| Aug 5, 2025 | 42.53 | 43.40 | 41.37 | 41.93 | 41.93 | -1.36% | 1,422,854 |
| Aug 4, 2025 | 42.11 | 42.54 | 41.60 | 42.51 | 42.51 | 2.86% | 1,540,021 |
| Aug 1, 2025 | 42.18 | 42.23 | 40.10 | 41.33 | 41.33 | -3.70% | 1,661,854 |
| Jul 31, 2025 | 43.73 | 44.62 | 42.24 | 42.92 | 42.92 | -1.08% | 1,849,227 |
| Jul 30, 2025 | 42.07 | 43.47 | 42.07 | 43.39 | 43.39 | 1.07% | 1,334,943 |
| Jul 29, 2025 | 42.26 | 43.19 | 41.68 | 42.93 | 42.93 | 2.48% | 1,202,614 |
| Jul 28, 2025 | 43.08 | 43.24 | 41.57 | 41.89 | 41.89 | -1.39% | 851,340 |
| Jul 25, 2025 | 42.48 | 42.61 | 41.50 | 42.48 | 42.48 | 1.00% | 869,251 |
| Jul 24, 2025 | 43.08 | 43.50 | 42.03 | 42.06 | 42.06 | -2.19% | 1,347,075 |
| Jul 23, 2025 | 41.06 | 43.65 | 41.06 | 43.00 | 43.00 | 3.97% | 2,220,752 |
| Jul 22, 2025 | 41.51 | 41.98 | 40.89 | 41.36 | 41.36 | -0.60% | 1,846,748 |
| Jul 21, 2025 | 41.73 | 42.28 | 40.55 | 41.61 | 41.61 | -1.37% | 2,174,337 |
| Jul 18, 2025 | 41.54 | 42.29 | 40.84 | 42.19 | 42.19 | 1.61% | 1,678,588 |
| Jul 17, 2025 | 41.40 | 42.26 | 41.04 | 41.52 | 41.52 | 0.39% | 2,290,156 |