Snowflake Inc.$319.47ADBE · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $248.67 | $258.54 | $245.46 | $257.49 | +2.45% | 4.20M |
| Aug 3, 2026 | $258.25 | $262.15 | $251.17 | $251.34 | +0.37% | 4.29M |
| Jul 31, 2026 | $244.73 | $250.71 | $241.23 | $250.41 | +1.01% | 5.59M |
| Jul 30, 2026 | $251.50 | $255.30 | $242.42 | $247.90 | -5.90% | 6.88M |
| Jul 29, 2026 | $249.99 | $266.28 | $248.54 | $263.43 | +5.72% | 9.88M |
| Jul 28, 2026 | $242.85 | $254.06 | $241.69 | $249.18 | +4.81% | 8.10M |
| Jul 27, 2026 | $230.39 | $242.05 | $229.79 | $237.75 | +5.62% | 5.54M |
| Jul 24, 2026 | $216.50 | $226.93 | $216.15 | $225.11 | +6.10% | 4.72M |
| Jul 23, 2026 | $222.18 | $222.75 | $210.88 | $212.17 | -2.83% | 4.36M |
| Jul 22, 2026 | $229.66 | $229.66 | $218.00 | $218.36 | -3.87% | 4.36M |
| Jul 21, 2026 | $222.85 | $231.50 | $222.30 | $227.16 | -3.23% | 5.06M |
| Jul 20, 2026 | $235.67 | $236.66 | $227.50 | $234.74 | -1.06% | 5.12M |
| Jul 17, 2026 | $235.26 | $240.15 | $232.36 | $237.25 | +0.82% | 7.27M |
| Jul 16, 2026 | $228.71 | $235.48 | $222.04 | $235.31 | +4.79% | 5.79M |
| Jul 15, 2026 | $223.16 | $231.53 | $222.91 | $224.56 | +1.71% | 4.77M |
| Jul 14, 2026 | $221.16 | $224.20 | $218.00 | $220.78 | -4.26% | 5.82M |
| Jul 13, 2026 | $226.75 | $232.08 | $225.00 | $230.61 | +3.12% | 4.62M |
| Jul 10, 2026 | $226.50 | $228.40 | $222.82 | $223.64 | +0.44% | 3.21M |
| Jul 9, 2026 | $214.12 | $222.71 | $213.09 | $222.65 | +0.77% | 4.55M |
| Jul 8, 2026 | $221.39 | $222.50 | $216.93 | $220.94 | -0.27% | 4.51M |
| Jul 7, 2026 | $221.16 | $230.74 | $220.29 | $221.54 | +1.59% | 8.62M |
| Jul 6, 2026 | $216.10 | $219.76 | $212.90 | $218.07 | -0.75% | 4.80M |
| Jul 2, 2026 | $215.55 | $222.15 | $213.74 | $219.72 | +4.14% | 7.91M |
| Jul 1, 2026 | $209.43 | $213.66 | $207.06 | $210.98 | +2.91% | 5.86M |
| Jun 30, 2026 | $204.10 | $205.60 | $201.31 | $205.02 | -0.68% | 6.27M |
| Jun 29, 2026 | $206.67 | $209.54 | $204.34 | $206.43 | +1.83% | 7.53M |
| Jun 26, 2026 | $195.48 | $203.48 | $195.29 | $202.73 | +4.82% | 9.17M |
| Jun 25, 2026 | $193.00 | $199.30 | $191.80 | $193.41 | -1.61% | 6.96M |
| Jun 24, 2026 | $195.89 | $202.41 | $195.10 | $196.57 | -0.44% | 6.95M |
| Jun 23, 2026 | $197.96 | $200.55 | $195.35 | $197.43 | +1.30% | 6.91M |
| Jun 22, 2026 | $193.39 | $199.25 | $191.20 | $194.90 | -0.13% | 8.28M |
| Jun 18, 2026 | $193.60 | $196.78 | $190.12 | $195.16 | -0.57% | 15.85M |
| Jun 17, 2026 | $204.02 | $206.50 | $195.02 | $196.28 | -5.33% | 10.73M |
| Jun 16, 2026 | $205.38 | $210.80 | $203.84 | $207.32 | +0.47% | 7.21M |
| Jun 15, 2026 | $206.88 | $211.99 | $205.72 | $206.36 | +1.15% | 9.68M |
| Jun 12, 2026 | $202.40 | $205.65 | $196.90 | $204.02 | -6.76% | 25.06M |
| Jun 11, 2026 | $229.92 | $232.50 | $218.09 | $218.80 | -6.25% | 17.79M |
| Jun 10, 2026 | $233.02 | $238.51 | $231.74 | $233.38 | -1.89% | 5.18M |
| Jun 9, 2026 | $242.98 | $245.25 | $233.33 | $237.88 | -2.90% | 6.75M |
| Jun 8, 2026 | $249.06 | $250.74 | $244.25 | $244.99 | -2.57% | 4.73M |
| Jun 5, 2026 | $259.28 | $262.53 | $249.05 | $251.44 | -2.70% | 4.91M |
| Jun 4, 2026 | $263.02 | $265.94 | $258.33 | $258.42 | +0.85% | 5.16M |
| Jun 3, 2026 | $259.39 | $260.00 | $252.34 | $256.24 | -2.24% | 4.87M |
| Jun 2, 2026 | $267.98 | $272.03 | $260.05 | $262.11 | -4.35% | 5.82M |
| Jun 1, 2026 | $270.00 | $275.44 | $262.30 | $274.03 | +5.72% | 8.54M |
| May 29, 2026 | $245.23 | $260.63 | $244.66 | $259.21 | +7.36% | 10.81M |
| May 28, 2026 | $239.57 | $244.76 | $236.66 | $241.44 | +1.34% | 3.40M |
| May 27, 2026 | $237.76 | $244.24 | $237.28 | $238.24 | -0.94% | 3.41M |
| May 26, 2026 | $242.57 | $243.57 | $238.57 | $240.49 | -1.74% | 3.22M |
| May 22, 2026 | $245.89 | $249.77 | $242.71 | $244.76 | +0.27% | 3.78M |
| May 21, 2026 | $246.45 | $247.95 | $242.11 | $244.10 | -3.66% | 4.13M |
| May 20, 2026 | $250.28 | $253.69 | $246.21 | $253.37 | -0.64% | 4.79M |
| May 19, 2026 | $263.33 | $265.09 | $251.81 | $254.99 | -0.25% | 5.85M |
| May 18, 2026 | $247.31 | $256.19 | $245.24 | $255.64 | +3.25% | 5.59M |
| May 15, 2026 | $241.76 | $248.57 | $240.26 | $247.60 | +4.47% | 6.42M |
| May 14, 2026 | $236.24 | $238.24 | $231.74 | $237.01 | +0.40% | 4.99M |
| May 13, 2026 | $238.54 | $239.08 | $232.84 | $236.07 | -1.98% | 3.87M |
| May 12, 2026 | $247.00 | $247.58 | $240.40 | $240.83 | -2.16% | 3.23M |
| May 11, 2026 | $250.53 | $255.41 | $244.69 | $246.15 | -2.72% | 3.23M |
| May 8, 2026 | $252.90 | $253.37 | $246.10 | $253.04 | — | 3.67M |
