Snowflake Inc.$319.47ADP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $264.41 | $270.80 | $263.36 | $270.62 | +0.31% | 2.59M |
| Aug 3, 2026 | $270.80 | $275.56 | $268.29 | $269.78 | +1.25% | 3.10M |
| Jul 31, 2026 | $260.14 | $266.93 | $258.99 | $266.46 | +0.98% | 2.49M |
| Jul 30, 2026 | $265.44 | $267.47 | $256.90 | $263.87 | -3.48% | 2.90M |
| Jul 29, 2026 | $264.88 | $280.59 | $261.50 | $273.37 | +3.48% | 4.62M |
| Jul 28, 2026 | $259.37 | $268.17 | $258.18 | $264.17 | +3.60% | 3.69M |
| Jul 27, 2026 | $251.18 | $257.74 | $251.18 | $254.98 | +1.96% | 1.72M |
| Jul 24, 2026 | $244.56 | $250.84 | $243.57 | $250.09 | +2.97% | 1.76M |
| Jul 23, 2026 | $242.99 | $244.80 | $240.40 | $242.88 | -0.10% | 2.01M |
| Jul 22, 2026 | $249.25 | $249.25 | $241.65 | $243.12 | -1.26% | 2.01M |
| Jul 21, 2026 | $250.73 | $253.35 | $246.02 | $246.22 | -3.53% | 2.84M |
| Jul 20, 2026 | $254.31 | $256.01 | $251.01 | $255.24 | -0.01% | 2.78M |
| Jul 17, 2026 | $257.98 | $261.31 | $251.45 | $255.27 | -0.50% | 2.68M |
| Jul 16, 2026 | $252.23 | $257.36 | $251.93 | $256.56 | +3.67% | 2.66M |
| Jul 15, 2026 | $246.74 | $251.06 | $245.47 | $247.47 | +0.42% | 1.87M |
| Jul 14, 2026 | $244.96 | $247.81 | $243.29 | $246.44 | -1.84% | 2.19M |
| Jul 13, 2026 | $244.33 | $251.64 | $243.78 | $251.05 | +3.77% | 2.57M |
| Jul 10, 2026 | $243.59 | $244.30 | $240.21 | $241.92 | +0.27% | 1.24M |
| Jul 9, 2026 | $237.42 | $241.51 | $235.19 | $241.28 | -0.04% | 2.27M |
| Jul 8, 2026 | $245.19 | $245.19 | $240.76 | $241.37 | -1.72% | 1.69M |
| Jul 7, 2026 | $244.04 | $248.42 | $244.04 | $245.60 | +2.55% | 1.74M |
| Jul 6, 2026 | $243.38 | $243.38 | $237.42 | $239.49 | -1.15% | 2.00M |
| Jul 2, 2026 | $236.34 | $243.03 | $236.00 | $242.27 | +2.77% | 2.49M |
| Jul 1, 2026 | $228.93 | $236.83 | $228.28 | $235.73 | +5.26% | 2.99M |
| Jun 30, 2026 | $223.26 | $225.87 | $222.10 | $223.95 | -0.45% | 3.58M |
| Jun 29, 2026 | $226.55 | $226.70 | $223.03 | $224.97 | +0.64% | 2.02M |
| Jun 26, 2026 | $218.22 | $224.22 | $217.65 | $223.55 | +3.35% | 8.66M |
| Jun 25, 2026 | $219.48 | $225.29 | $216.04 | $216.31 | -1.61% | 2.29M |
| Jun 24, 2026 | $221.30 | $223.39 | $218.41 | $219.86 | -0.29% | 2.70M |
| Jun 23, 2026 | $220.79 | $220.93 | $217.89 | $220.50 | +2.75% | 2.55M |
| Jun 22, 2026 | $216.04 | $218.32 | $213.80 | $214.60 | -1.74% | 3.00M |
| Jun 18, 2026 | $218.34 | $220.03 | $215.30 | $218.41 | -0.16% | 6.50M |
| Jun 17, 2026 | $220.16 | $224.04 | $216.79 | $218.76 | -1.46% | 2.74M |
| Jun 16, 2026 | $224.69 | $225.79 | $220.22 | $222.00 | -0.55% | 2.62M |
| Jun 15, 2026 | $224.36 | $226.54 | $222.33 | $223.22 | -1.32% | 2.31M |
| Jun 12, 2026 | $224.18 | $227.20 | $221.84 | $226.21 | +0.19% | 2.19M |
| Jun 11, 2026 | $228.60 | $230.87 | $225.59 | $225.77 | -2.31% | 2.75M |
| Jun 10, 2026 | $230.81 | $233.20 | $228.42 | $231.10 | -0.03% | 2.16M |
| Jun 9, 2026 | $226.61 | $231.59 | $225.38 | $231.17 | +0.91% | 2.09M |
| Jun 8, 2026 | $231.07 | $231.61 | $228.77 | $229.08 | -1.24% | 1.62M |
| Jun 5, 2026 | $233.08 | $234.85 | $231.18 | $231.95 | +0.28% | 2.98M |
| Jun 4, 2026 | $234.36 | $237.11 | $230.07 | $231.31 | +1.56% | 2.32M |
| Jun 3, 2026 | $228.87 | $229.93 | $225.00 | $227.75 | -1.48% | 2.73M |
| Jun 2, 2026 | $229.50 | $231.89 | $225.21 | $231.18 | -1.10% | 3.55M |
| Jun 1, 2026 | $223.96 | $234.73 | $223.95 | $233.74 | +5.36% | 3.97M |
| May 29, 2026 | $218.09 | $224.16 | $218.01 | $221.84 | +0.90% | 3.38M |
| May 28, 2026 | $215.60 | $221.10 | $215.60 | $219.86 | +1.02% | 1.78M |
| May 27, 2026 | $218.63 | $221.37 | $216.72 | $217.65 | -0.32% | 2.06M |
| May 26, 2026 | $221.84 | $223.48 | $218.28 | $218.35 | -3.09% | 2.37M |
| May 22, 2026 | $220.32 | $226.46 | $220.18 | $225.31 | +2.38% | 2.28M |
| May 21, 2026 | $219.03 | $220.59 | $216.62 | $220.08 | -0.28% | 2.25M |
| May 20, 2026 | $218.22 | $221.02 | $215.34 | $220.69 | +0.11% | 2.85M |
| May 19, 2026 | $222.94 | $227.43 | $220.33 | $220.44 | -1.12% | 3.58M |
| May 18, 2026 | $215.30 | $223.31 | $215.13 | $222.94 | +3.94% | 3.26M |
| May 15, 2026 | $210.10 | $214.92 | $210.10 | $214.48 | +2.93% | 2.92M |
| May 14, 2026 | $208.63 | $211.24 | $207.07 | $208.37 | -0.12% | 2.82M |
| May 13, 2026 | $211.47 | $212.48 | $204.56 | $208.63 | -2.42% | 3.25M |
| May 12, 2026 | $213.78 | $215.81 | $211.13 | $213.81 | +1.01% | 4.02M |
| May 11, 2026 | $211.26 | $213.13 | $209.98 | $211.67 | -0.62% | 2.26M |
| May 8, 2026 | $212.69 | $213.56 | $208.62 | $213.00 | — | 2.80M |
