Skip to main content
Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
248.96
+21.90 (9.65%)
At close: Jun 26, 2026, 4:00 PM EDT
246.80
-2.16 (-0.87%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Snowflake Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026225.27250.00222.45248.96248.969.65%24,760,747
Jun 25, 2026223.00232.04217.48227.06227.060.49%5,401,019
Jun 24, 2026228.63234.33224.26225.95225.95-1.94%4,275,136
Jun 23, 2026226.46233.48221.24230.41230.411.69%4,430,704
Jun 22, 2026232.65241.68225.19226.59226.59-2.45%5,930,472
Jun 18, 2026232.75233.76219.69232.29232.29-0.95%7,676,667
Jun 17, 2026236.23241.30230.62234.52234.52-1.59%6,141,168
Jun 16, 2026240.00246.77234.35238.32238.32-1.02%5,654,385
Jun 15, 2026236.30244.63230.02240.78240.783.44%5,882,781
Jun 12, 2026240.50242.80230.44232.78232.78-3.17%7,672,540
Jun 11, 2026237.77243.83232.89240.39240.390.20%7,789,631
Jun 10, 2026236.95248.64232.52239.90239.900.10%6,089,062
Jun 9, 2026239.00246.00229.60239.66239.66-0.33%5,592,429
Jun 8, 2026239.80247.19238.02240.45240.450.92%4,910,090
Jun 5, 2026242.20247.55235.00238.26238.26-2.42%7,111,248
Jun 4, 2026244.30253.01241.47244.18244.181.20%9,516,398
Jun 3, 2026261.81263.64241.14241.28241.28-7.61%10,841,211
Jun 2, 2026265.45269.80254.84261.14261.14-6.79%13,348,960
Jun 1, 2026259.97284.99258.31280.16280.169.63%20,020,267
May 29, 2026240.69256.21239.50255.55255.556.84%19,755,458
May 28, 2026237.00244.92229.49239.20239.2036.48%39,129,671
May 27, 2026174.68179.10173.08175.26175.26-1.32%12,925,213
May 26, 2026176.89181.27174.55177.60177.603.14%12,093,254
May 22, 2026167.74173.50167.40172.20172.204.02%5,761,805
May 21, 2026164.03165.74161.39165.54165.54-0.86%4,414,451
May 20, 2026166.40169.15163.28166.97166.97-1.52%5,906,056
May 19, 2026172.48176.98166.71169.55169.553.23%12,271,057
May 18, 2026156.70165.28155.19164.24164.244.30%10,697,714
May 15, 2026149.97159.83149.07157.47157.474.45%7,678,226
May 14, 2026151.00152.94146.80150.76150.76-1.06%5,835,249
May 13, 2026150.01154.89146.05152.37152.370.26%6,892,746
May 12, 2026153.00154.00149.56151.98151.980.32%4,877,402
May 11, 2026150.16154.85148.16151.50151.50-0.62%4,799,578
May 8, 2026150.00152.70144.48152.45152.45-0.83%7,280,670
May 7, 2026153.43157.00150.30153.72153.7210.00%13,709,339
May 6, 2026139.51140.63136.20139.74139.74-1.39%7,431,152
May 5, 2026145.50146.90139.42141.71141.71-1.73%5,891,606
May 4, 2026142.01149.14141.50144.21144.212.28%6,190,246
May 1, 2026142.00144.56138.64141.00141.003.32%9,351,325
Apr 30, 2026140.21141.26133.02136.47136.47-3.36%8,241,627
Apr 29, 2026141.34142.36138.77141.22141.22-0.94%4,323,066
Apr 28, 2026145.15146.38141.50142.56142.56-1.17%3,578,803
Apr 27, 2026141.24146.11140.00144.25144.252.80%5,395,078
Apr 24, 2026142.51143.48134.30140.32140.32-4.15%11,754,842
Apr 23, 2026147.85148.51141.02146.40146.40-5.89%7,625,817
Apr 22, 2026151.39156.70151.01155.57155.573.14%4,719,743
Apr 21, 2026151.60155.50150.22150.84150.840.27%5,160,435
Apr 20, 2026143.48151.69143.40150.44150.444.49%6,981,069
Apr 17, 2026144.50147.20143.25143.98143.980.30%6,443,300
Apr 16, 2026149.41151.48143.18143.55143.55-0.64%7,360,211
Apr 15, 2026139.00144.73137.01144.48144.486.65%8,560,073
Apr 14, 2026136.30140.00133.22135.47135.470.92%8,547,925
Apr 13, 2026122.01134.60121.30134.24134.2410.84%14,833,426
Apr 10, 2026132.51132.91118.30121.11121.11-8.42%23,316,049
Apr 9, 2026150.35150.35131.18132.24132.24-11.83%15,489,411
Apr 8, 2026155.34157.84148.74149.99149.990.50%5,506,208
Apr 7, 2026149.35151.00145.30149.24149.24-0.09%5,267,147
Apr 6, 2026151.75153.10147.24149.38149.38-1.63%5,669,261
Apr 2, 2026150.20155.59147.53151.85151.85-0.83%4,855,514
Apr 1, 2026153.90155.44148.20153.12153.121.52%5,070,946
Mar 31, 2026149.26153.92145.01150.82150.82-1.85%8,315,973
Mar 30, 2026152.81159.28151.76153.67153.670.57%3,797,657
Mar 27, 2026158.33158.33150.60152.80152.80-5.87%5,826,622
Mar 26, 2026159.42166.49158.54162.33162.331.07%3,142,799
Mar 25, 2026165.36165.43158.28160.61160.61-0.45%4,713,783
Mar 24, 2026171.64173.29161.11161.34161.34-7.38%4,536,949
Mar 23, 2026170.01177.05169.00174.20174.203.68%4,472,432
Mar 20, 2026173.64174.69166.55168.02168.02-4.21%5,212,252
Mar 19, 2026172.90176.85170.85175.40175.401.24%3,815,149
Mar 18, 2026174.00177.75173.11173.25173.25-0.77%4,253,023
Mar 17, 2026175.34178.48174.13174.60174.600.11%4,251,682
Mar 16, 2026180.40180.79173.71174.40174.40-2.38%3,893,966
Mar 13, 2026178.17181.93175.17178.66178.660.80%3,915,125
Mar 12, 2026178.90184.74176.70177.25177.25-1.21%3,896,004
Mar 11, 2026177.65183.35176.90179.43179.432.34%3,486,833
Mar 10, 2026182.44182.44174.43175.32175.32-4.11%4,428,207
Mar 9, 2026175.84183.11175.25182.84182.841.31%4,836,174
Mar 6, 2026174.49183.25173.91180.48180.481.71%6,039,618
Mar 5, 2026168.71178.60168.71177.45177.455.46%6,958,264
Mar 4, 2026165.66169.76164.00168.26168.261.49%3,841,205
Mar 3, 2026164.95169.70156.87165.79165.79-2.67%7,890,309
Mar 2, 2026164.19171.86164.13170.33170.331.14%4,776,762
Feb 27, 2026169.45171.52163.77168.41168.41-2.69%10,251,883
Feb 26, 2026178.44184.42167.20173.06173.062.28%16,645,344
Feb 25, 2026161.43170.47160.00169.21169.215.06%13,379,454
Feb 24, 2026156.88163.08154.63161.06161.062.20%8,608,830
Feb 23, 2026169.68169.68155.38157.60157.60-8.64%11,128,632
Feb 20, 2026177.71184.60172.29172.50172.50-3.74%5,857,611
Feb 19, 2026176.20180.79175.00179.20179.201.77%3,139,480
Feb 18, 2026176.50178.75171.01176.08176.08-0.58%4,155,147
Feb 17, 2026178.40181.47172.02177.10177.10-2.85%5,778,402
Feb 13, 2026177.01185.63175.50182.29182.295.42%8,333,902
Feb 12, 2026180.68181.51169.19172.91172.91-3.31%5,683,395
Feb 11, 2026187.60188.50173.32178.83178.83-2.05%6,242,771
Feb 10, 2026183.95186.58178.41182.58182.583.77%9,400,490
Feb 9, 2026168.41176.39166.28175.95175.954.46%8,828,838
Feb 6, 2026162.30170.39159.48168.43168.437.48%9,619,346
Feb 5, 2026163.85165.45156.08156.71156.71-5.19%8,089,368
Feb 4, 2026171.05171.50159.52165.29165.29-4.59%17,295,397
Feb 3, 2026189.20190.17168.97173.24173.24-9.15%13,732,927