Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
182.84
+2.36 (1.31%)
At close: Mar 9, 2026, 4:00 PM EDT
182.47
-0.37 (-0.20%)
After-hours: Mar 9, 2026, 5:21 PM EDT

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026175.84183.11175.25182.84182.841.31%4,785,360
Mar 6, 2026174.49183.25173.91180.48180.481.71%6,012,094
Mar 5, 2026168.71178.60168.71177.45177.455.46%6,910,611
Mar 4, 2026165.66169.76164.00168.26168.261.49%3,805,548
Mar 3, 2026164.95169.70156.87165.79165.79-2.67%7,866,443
Mar 2, 2026164.19171.86164.13170.33170.331.14%4,533,414
Feb 27, 2026169.45171.52163.77168.41168.41-2.69%10,222,509
Feb 26, 2026178.44184.42167.20173.06173.062.28%16,285,546
Feb 25, 2026161.43170.47160.00169.21169.215.06%11,897,020
Feb 24, 2026156.88163.08154.63161.06161.062.20%8,493,798
Feb 23, 2026169.68169.68155.38157.60157.60-8.64%11,076,569
Feb 20, 2026177.71184.60172.29172.50172.50-3.74%5,834,694
Feb 19, 2026176.20180.79175.00179.20179.201.77%3,132,889
Feb 18, 2026176.50178.75171.01176.08176.08-0.58%4,144,454
Feb 17, 2026178.40181.47172.02177.10177.10-2.85%5,744,812
Feb 13, 2026177.01185.63175.50182.29182.295.42%8,288,958
Feb 12, 2026180.68181.51169.19172.91172.91-3.31%5,648,890
Feb 11, 2026187.60188.50173.32178.83178.83-2.05%6,231,324
Feb 10, 2026183.95186.58178.41182.58182.583.77%9,369,384
Feb 9, 2026168.41176.39166.28175.95175.954.46%8,753,379
Feb 6, 2026162.30170.39159.48168.43168.437.48%9,588,082
Feb 5, 2026163.85165.45156.08156.71156.71-5.19%7,804,230
Feb 4, 2026171.05171.50159.52165.29165.29-4.59%17,230,515
Feb 3, 2026189.20190.17168.97173.24173.24-9.15%13,732,625
Feb 2, 2026197.09197.09190.37190.68190.68-1.05%4,726,994
Jan 30, 2026200.65203.99191.81192.70192.70-3.35%5,617,172
Jan 29, 2026205.23206.05196.79199.37199.37-7.70%7,960,240
Jan 28, 2026214.21223.05214.15216.00216.001.53%4,726,634
Jan 27, 2026213.15216.70209.00212.75212.750.70%2,825,597
Jan 26, 2026211.79214.70208.50211.27211.270.75%3,441,555
Jan 23, 2026213.29214.74208.96209.69209.69-0.68%2,892,227
Jan 22, 2026208.93211.49204.87211.13211.132.24%3,368,172
Jan 21, 2026207.08210.37205.05206.50206.500.14%2,845,753
Jan 20, 2026206.51209.60204.94206.21206.21-1.98%3,720,593
Jan 16, 2026208.53216.10207.11210.38210.381.27%5,156,835
Jan 15, 2026205.47209.30205.47207.74207.740.77%4,810,318
Jan 14, 2026208.00208.88204.18206.16206.16-1.54%4,764,960
Jan 13, 2026220.00220.49207.50209.39209.39-4.94%8,018,026
Jan 12, 2026216.50221.78214.03220.28220.280.54%3,333,405
Jan 9, 2026224.40226.83218.20219.09219.09-2.10%4,428,800
Jan 8, 2026235.83236.31223.56223.79223.79-4.16%4,331,253
Jan 7, 2026234.00235.65230.55233.50233.50-0.44%2,904,730
Jan 6, 2026225.50234.87223.52234.53234.534.53%5,144,604
Jan 5, 2026217.35227.40217.31224.36224.363.53%4,982,825
Jan 2, 2026219.90222.99213.95216.71216.71-1.21%3,453,368
Dec 31, 2025221.63222.40218.71219.36219.36-1.21%2,215,326
Dec 30, 2025222.50224.16221.91222.05222.05-0.38%1,581,537
Dec 29, 2025222.99225.49222.20222.90222.90-0.44%2,042,883
Dec 26, 2025222.18224.10221.10223.88223.880.88%1,759,803
Dec 24, 2025223.91224.58219.54221.93221.93-1.41%1,671,316
Dec 23, 2025224.30226.18219.70225.10225.10-0.77%3,973,532
Dec 22, 2025223.34226.86221.74226.84226.841.97%2,691,002
Dec 19, 2025221.43224.00218.34222.46222.460.52%6,058,373
Dec 18, 2025217.15223.60216.79221.31221.312.32%4,820,267
Dec 17, 2025220.08224.75216.25216.29216.29-1.95%2,945,089
Dec 16, 2025212.45221.38212.45220.60220.602.47%4,793,259
Dec 15, 2025216.92217.63211.91215.28215.28-1.22%5,275,679
Dec 12, 2025220.00222.44215.21217.93217.93-1.17%3,900,667
Dec 11, 2025215.00221.66214.90220.51220.511.83%4,932,404
Dec 10, 2025220.26221.85216.00216.55216.55-2.72%9,177,781
Dec 9, 2025223.01225.31220.10222.60222.60-1.20%6,129,199
Dec 8, 2025228.64231.50224.42225.31225.31-1.52%6,328,861
Dec 5, 2025233.59234.00225.60228.79228.79-2.55%11,696,734
Dec 4, 2025244.00244.14234.03234.77234.77-11.41%25,623,470
Dec 3, 2025262.58267.97256.79265.00265.002.05%12,573,715
Dec 2, 2025261.05268.21258.33259.68259.683.05%6,626,645
Dec 1, 2025249.09253.22246.01252.00252.000.30%4,365,009
Nov 28, 2025249.65254.00248.85251.24251.241.04%1,944,075
Nov 26, 2025250.00250.72247.69248.66248.66-0.66%3,319,463
Nov 25, 2025241.66250.99237.93250.32250.323.44%3,505,144
Nov 24, 2025237.70244.09236.05241.99241.993.40%4,587,772
Nov 21, 2025245.64246.37228.58234.03234.03-4.34%6,823,865
Nov 20, 2025258.60262.25244.38244.66244.66-3.29%3,669,350
Nov 19, 2025252.89256.45250.79252.98252.98-0.60%1,966,484
Nov 18, 2025250.80256.87248.02254.51254.510.68%2,668,156
Nov 17, 2025258.88260.50250.49252.79252.79-1.65%3,164,910
Nov 14, 2025247.41259.66243.21257.02257.020.04%3,246,535
Nov 13, 2025262.16266.23255.01256.92256.92-4.78%3,551,148
Nov 12, 2025274.29275.87266.86269.82269.82-0.53%3,130,471
Nov 11, 2025266.37273.35266.01271.26271.261.02%2,481,350
Nov 10, 2025268.50273.00267.58268.51268.512.15%3,034,464
Nov 7, 2025260.00264.72254.49262.86262.86-0.70%3,835,491
Nov 6, 2025268.25274.35261.01264.72264.72-0.03%4,100,431
Nov 5, 2025264.43268.38262.77264.79264.79-0.24%3,069,338
Nov 4, 2025270.40276.96262.61265.42265.42-4.23%5,248,988
Nov 3, 2025277.73280.67273.61277.14277.140.82%4,256,181
Oct 31, 2025274.94275.48265.69274.88274.881.36%6,207,555
Oct 30, 2025263.59273.29261.32271.18271.180.55%4,350,707
Oct 29, 2025268.30272.39264.20269.70269.700.99%4,105,250
Oct 28, 2025266.11270.94264.50267.05267.050.41%4,128,977
Oct 27, 2025263.15267.80261.86265.97265.973.11%4,778,779
Oct 24, 2025256.77259.75252.70257.94257.941.96%5,169,315
Oct 23, 2025243.60253.09243.35252.99252.994.68%3,685,464
Oct 22, 2025245.97249.28238.26241.67241.67-2.36%3,206,083
Oct 21, 2025246.00249.10242.55247.52247.520.75%2,407,565
Oct 20, 2025243.77246.65241.02245.67245.672.05%2,854,807
Oct 17, 2025236.79241.11236.00240.74240.740.28%2,379,414
Oct 16, 2025246.00251.74237.01240.06240.06-0.33%8,485,789
Oct 15, 2025243.89244.33240.11240.86240.860.01%3,030,195
Oct 14, 2025244.04244.36238.00240.83240.83-2.60%4,084,289