Skip to main content
Sandisk Corporation (SNDK)
NASDAQ: SNDK · Real-Time Price · USD
1,002.35
-67.85 (-6.34%)
At close: Apr 28, 2026, 4:00 PM EDT
1,028.50
+26.15 (2.61%)
After-hours: Apr 28, 2026, 4:45 PM EDT

Sandisk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,027.601,054.22980.281,006.13--5.99%12,536,375
Apr 27, 20261,019.651,070.661,008.881,070.201,070.208.11%12,815,386
Apr 24, 2026954.561,002.09947.00989.90989.906.16%11,517,559
Apr 23, 2026948.55978.88926.11932.43932.43-4.76%12,122,604
Apr 22, 2026922.01981.06895.74979.07979.078.37%15,230,998
Apr 21, 2026927.85938.78899.20903.49903.49-1.04%10,009,213
Apr 20, 2026930.97951.47900.37913.02913.02-0.87%11,116,873
Apr 17, 2026920.84930.50886.00920.99920.990.17%25,451,240
Apr 16, 2026896.62929.50892.51919.47919.473.11%13,706,990
Apr 15, 2026929.87937.99873.93891.72891.72-5.58%16,130,080
Apr 14, 2026964.02965.00902.00944.46944.46-0.84%19,535,967
Apr 13, 2026867.09953.41866.95952.50952.5011.83%19,225,105
Apr 10, 2026873.95873.95835.28851.77851.770.02%13,231,305
Apr 9, 2026817.08855.00805.00851.57851.579.05%17,145,867
Apr 8, 2026784.00807.99758.19780.90780.909.86%16,898,938
Apr 7, 2026715.70738.01687.68710.80710.80-1.91%14,406,486
Apr 6, 2026720.34736.00711.00724.63724.633.28%12,773,714
Apr 2, 2026642.09707.31641.00701.59701.591.28%17,443,941
Apr 1, 2026652.29710.85645.10692.73692.739.03%22,322,742
Mar 31, 2026588.01636.32578.42635.34635.3410.98%20,685,041
Mar 30, 2026642.12651.00558.58572.50572.50-7.04%20,501,224
Mar 27, 2026599.75638.52599.37615.83615.832.10%16,684,214
Mar 26, 2026654.00659.66602.03603.17603.17-11.02%19,023,849
Mar 25, 2026651.00687.22638.00677.86677.86-3.50%20,618,701
Mar 24, 2026693.69711.30680.19702.48702.48-14,673,142
Mar 23, 2026716.00748.78678.84702.49702.49-1.02%22,925,063
Mar 20, 2026772.70777.60698.35709.71709.71-8.08%23,508,599
Mar 19, 2026707.15776.00692.00772.09772.092.44%21,266,423
Mar 18, 2026730.02761.52715.50753.69753.694.65%20,663,115
Mar 17, 2026716.00721.37695.12720.17720.172.35%14,782,129
Mar 16, 2026687.52720.00687.43703.63703.636.35%19,406,334
Mar 13, 2026630.75671.67623.06661.62661.626.92%18,806,850
Mar 12, 2026647.00651.99612.21618.82618.82-5.59%17,284,061
Mar 11, 2026625.95655.68618.80655.43655.435.90%15,815,807
Mar 10, 2026599.23636.58595.56618.89618.895.12%18,133,169
Mar 9, 2026517.00589.51517.00588.73588.7311.64%21,205,539
Mar 6, 2026548.25570.90526.63527.33527.33-6.76%16,108,857
Mar 5, 2026594.39603.53559.10565.59565.59-5.59%15,433,609
Mar 4, 2026586.84607.48576.30599.06599.065.95%15,614,282
Mar 3, 2026581.64593.16557.09565.41565.41-8.67%20,533,530
Mar 2, 2026618.65648.80597.60619.08619.08-2.56%17,519,881
Feb 27, 2026627.08661.20621.27635.36635.36-2.54%18,208,162
Feb 26, 2026645.74659.86607.00651.90651.903.09%23,672,739
Feb 25, 2026644.30661.20624.43632.38632.38-0.96%18,561,484
Feb 24, 2026682.50684.09612.92638.52638.52-4.20%30,408,252
Feb 23, 2026659.59691.54644.38666.49666.492.54%18,569,371
Feb 20, 2026616.00650.29615.65649.97649.974.65%17,121,933
Feb 19, 2026597.33634.48590.10621.09621.093.45%19,601,562
Feb 18, 2026582.49616.98574.50600.40600.401.66%25,097,577
Feb 17, 2026612.00628.65588.95590.59590.59-5.74%19,143,171
Feb 13, 2026610.53661.50586.37626.56626.56-0.59%23,640,421
Feb 12, 2026640.55668.00615.62630.29630.295.16%23,321,091
Feb 11, 2026578.50612.80575.00599.34599.3410.65%20,472,745
Feb 10, 2026573.88582.28540.14541.64541.64-7.16%15,903,990
Feb 9, 2026592.17603.98551.51583.40583.40-2.43%15,290,721
Feb 6, 2026614.50615.36575.50597.95597.953.77%21,327,302
Feb 5, 2026563.75619.41562.10576.20576.20-1.43%27,725,460
Feb 4, 2026654.00662.79582.00584.55584.55-15.95%29,007,556
Feb 3, 2026694.06725.00646.20695.51695.514.55%31,213,232
Feb 2, 2026588.81674.00584.10665.24665.2415.44%28,765,756
Jan 30, 2026651.23676.69533.00576.25576.256.85%40,932,131
Jan 29, 2026535.85546.75507.24539.30539.302.21%23,010,338
Jan 28, 2026500.10531.46499.15527.63527.639.60%16,486,255
Jan 27, 2026481.01503.00471.15481.43481.432.26%14,015,613
Jan 26, 2026476.49494.70454.33470.80470.80-0.64%13,435,182
Jan 23, 2026503.44506.30463.01473.83473.83-5.88%21,061,103
Jan 22, 2026501.29509.50467.56503.44503.440.43%20,607,486
Jan 21, 2026463.05501.95448.53501.29501.2910.63%21,365,036
Jan 20, 2026412.17457.37412.17453.12453.129.55%17,872,446
Jan 16, 2026425.59432.02399.70413.62413.621.07%15,703,035
Jan 15, 2026398.83423.35398.62409.24409.245.53%14,146,567
Jan 14, 2026390.00401.20377.00387.81387.81-0.51%10,862,500
Jan 13, 2026393.20398.00379.41389.81389.810.14%10,818,620
Jan 12, 2026373.97395.16373.97389.27389.273.14%14,603,923
Jan 9, 2026341.60384.00334.54377.41377.4112.81%19,353,182
Jan 8, 2026360.73360.98310.78334.54334.54-5.38%21,404,426
Jan 7, 2026340.88354.94331.23353.56353.561.12%14,886,066
Jan 6, 2026288.75352.00288.50349.63349.6327.56%24,249,692
Jan 5, 2026284.22285.00266.33274.08274.08-0.42%9,812,554
Jan 2, 2026244.35275.80244.00275.24275.2415.95%11,104,314
Dec 31, 2025241.42241.90235.24237.38237.38-1.18%4,180,414
Dec 30, 2025245.87247.48236.52240.22240.22-1.65%6,617,041
Dec 29, 2025241.56250.00236.01244.25244.25-2.32%5,706,206
Dec 26, 2025259.60261.50245.10250.05250.05-0.01%5,553,664
Dec 24, 2025244.90261.37244.50250.08250.082.12%5,642,556
Dec 23, 2025238.42245.50234.00244.90244.901.60%5,305,676
Dec 22, 2025249.65252.00226.60241.05241.051.45%8,663,399
Dec 19, 2025222.29243.71221.00237.61237.618.27%10,924,971
Dec 18, 2025222.74231.00214.00219.46219.466.11%9,924,101
Dec 17, 2025215.99221.99205.52206.83206.83-1.18%8,232,320
Dec 16, 2025201.13210.50199.50209.31209.313.69%6,638,425
Dec 15, 2025214.45217.00200.34201.87201.87-2.09%6,264,976
Dec 12, 2025232.11236.00204.80206.18206.18-14.66%12,083,184
Dec 11, 2025230.00244.19217.67241.61241.613.76%7,622,468
Dec 10, 2025218.00234.17215.20232.86232.866.11%6,090,435
Dec 9, 2025222.27224.33213.50219.46219.46-2.67%6,299,028
Dec 8, 2025235.66238.86215.60225.47225.47-1.31%8,710,023
Dec 5, 2025212.40229.45211.25228.47228.477.11%8,451,321
Dec 4, 2025192.33214.99189.68213.31213.319.74%12,166,492
Dec 3, 2025196.70199.18187.70194.38194.38-5.34%9,868,223