Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
142.56
-1.69 (-1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
143.83
+1.27 (0.89%)
Pre-market: Apr 29, 2026, 4:46 AM EDT

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026145.15146.38141.50142.56142.56-1.17%3,530,662
Apr 27, 2026141.24146.11140.00144.25144.252.80%5,274,540
Apr 24, 2026142.51143.48134.30140.32140.32-4.15%11,601,156
Apr 23, 2026147.85148.51141.02146.40146.40-5.89%7,525,515
Apr 22, 2026151.39156.70151.01155.57155.573.14%4,529,486
Apr 21, 2026151.60155.50150.22150.84150.840.27%5,017,095
Apr 20, 2026143.48151.69143.40150.44150.444.49%6,824,527
Apr 17, 2026144.50147.20143.25143.98143.980.30%6,405,397
Apr 16, 2026149.41151.48143.18143.55143.55-0.64%7,224,190
Apr 15, 2026139.00144.73137.01144.48144.486.65%8,461,749
Apr 14, 2026136.30140.00133.22135.47135.470.92%8,507,620
Apr 13, 2026122.01134.60121.30134.24134.2410.84%14,747,657
Apr 10, 2026132.51132.91118.30121.11121.11-8.42%23,206,125
Apr 9, 2026150.35150.35131.18132.24132.24-11.83%15,363,919
Apr 8, 2026155.34157.84148.74149.99149.990.50%5,497,962
Apr 7, 2026149.35151.00145.30149.24149.24-0.09%5,220,883
Apr 6, 2026151.75153.10147.24149.38149.38-1.63%5,657,607
Apr 2, 2026150.20155.59147.53151.85151.85-0.83%4,833,553
Apr 1, 2026153.90155.44148.20153.12153.121.52%4,956,295
Mar 31, 2026149.26153.92145.01150.82150.82-1.85%8,268,250
Mar 30, 2026152.81159.28151.76153.67153.670.57%3,787,246
Mar 27, 2026158.33158.33150.60152.80152.80-5.87%5,727,919
Mar 26, 2026159.42166.49158.54162.33162.331.07%3,138,179
Mar 25, 2026165.36165.43158.28160.61160.61-0.45%4,701,686
Mar 24, 2026171.64173.29161.11161.34161.34-7.38%4,491,920
Mar 23, 2026170.01177.05169.00174.20174.203.68%4,406,288
Mar 20, 2026173.64174.69166.55168.02168.02-4.21%5,100,370
Mar 19, 2026172.90176.85170.85175.40175.401.24%3,800,549
Mar 18, 2026174.00177.75173.11173.25173.25-0.77%4,242,643
Mar 17, 2026175.34178.48174.13174.60174.600.11%4,246,190
Mar 16, 2026180.40180.79173.71174.40174.40-2.38%3,794,404
Mar 13, 2026178.17181.93175.17178.66178.660.80%3,898,553
Mar 12, 2026178.90184.74176.70177.25177.25-1.21%3,889,367
Mar 11, 2026177.65183.35176.90179.43179.432.34%3,478,848
Mar 10, 2026182.44182.44174.43175.32175.32-4.11%4,366,139
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