Sandisk Corporation
SNDK · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $1,521.53 | $1,581.84 | $1,505.00 | $1,551.99 | -4.98% | 9.59M |
| Sep 11, 2026 | $1,713.50 | $1,720.70 | $1,616.80 | $1,633.35 | -3.50% | 9.37M |
| Sep 10, 2026 | $1,725.44 | $1,733.95 | $1,674.00 | $1,692.59 | -4.06% | 8.74M |
| Sep 9, 2026 | $1,751.30 | $1,807.22 | $1,728.02 | $1,764.17 | +1.51% | 9.57M |
| Sep 8, 2026 | $1,769.43 | $1,807.38 | $1,733.78 | $1,737.99 | -0.12% | 11.20M |
| Sep 4, 2026 | $1,586.00 | $1,740.00 | $1,581.00 | $1,740.00 | +11.90% | 16.56M |
| Sep 3, 2026 | $1,544.55 | $1,576.80 | $1,511.00 | $1,554.99 | +0.10% | 8.69M |
| Sep 2, 2026 | $1,531.62 | $1,587.86 | $1,509.24 | $1,553.40 | +1.08% | 8.94M |
| Sep 1, 2026 | $1,526.01 | $1,609.61 | $1,513.00 | $1,536.87 | -1.90% | 11.73M |
| Aug 31, 2026 | $1,486.40 | $1,572.69 | $1,449.50 | $1,566.70 | +5.50% | 23.38M |
| Aug 28, 2026 | $1,448.00 | $1,517.75 | $1,435.61 | $1,484.98 | +0.00% | 8.14M |
| Aug 27, 2026 | $1,549.42 | $1,557.89 | $1,456.00 | $1,484.95 | -0.96% | 8.85M |
| Aug 26, 2026 | $1,455.57 | $1,511.77 | $1,450.05 | $1,499.37 | +1.26% | 8.97M |
| Aug 25, 2026 | $1,533.69 | $1,564.99 | $1,467.01 | $1,480.77 | -0.83% | 9.03M |
| Aug 24, 2026 | $1,494.09 | $1,517.00 | $1,416.56 | $1,493.12 | -6.45% | 14.03M |
| Aug 21, 2026 | $1,604.81 | $1,614.06 | $1,570.01 | $1,596.08 | -0.28% | 7.58M |
| Aug 20, 2026 | $1,569.00 | $1,631.40 | $1,554.00 | $1,600.62 | +2.02% | 11.46M |
| Aug 19, 2026 | $1,682.41 | $1,699.00 | $1,542.00 | $1,568.87 | -3.50% | 16.28M |
| Aug 18, 2026 | $1,677.54 | $1,724.99 | $1,600.20 | $1,625.78 | -9.01% | 18.65M |
| Aug 17, 2026 | $1,700.75 | $1,827.99 | $1,698.00 | $1,786.85 | +8.88% | 18.04M |
| Aug 14, 2026 | $1,646.93 | $1,667.19 | $1,565.00 | $1,641.11 | +7.39% | 21.00M |
| Aug 13, 2026 | $1,339.83 | $1,580.88 | $1,331.58 | $1,528.11 | +13.67% | 22.09M |
| Aug 12, 2026 | $1,358.22 | $1,389.28 | $1,308.53 | $1,344.29 | +5.76% | 12.05M |
| Aug 11, 2026 | $1,260.56 | $1,287.04 | $1,242.06 | $1,271.05 | +2.68% | 9.41M |
| Aug 10, 2026 | $1,203.41 | $1,278.76 | $1,194.01 | $1,237.92 | +2.12% | 10.87M |
| Aug 7, 2026 | $1,309.30 | $1,309.53 | $1,184.37 | $1,212.21 | -3.68% | 13.95M |
| Aug 6, 2026 | $1,173.26 | $1,324.00 | $1,163.09 | $1,258.58 | -6.81% | 19.16M |
| Aug 5, 2026 | $1,398.77 | $1,441.76 | $1,345.00 | $1,350.50 | -5.40% | 16.37M |
| Aug 4, 2026 | $1,358.21 | $1,446.62 | $1,340.00 | $1,427.62 | +10.84% | 14.69M |
| Aug 3, 2026 | $1,159.84 | $1,316.45 | $1,121.27 | $1,288.03 | +6.03% | 14.76M |
| Jul 31, 2026 | $1,383.69 | $1,404.99 | $1,187.26 | $1,214.83 | -5.09% | 21.18M |
| Jul 30, 2026 | $1,135.01 | $1,285.48 | $1,124.00 | $1,279.96 | +25.99% | 24.40M |
| Jul 29, 2026 | $1,119.33 | $1,124.80 | $998.19 | $1,015.89 | -7.32% | 24.49M |
| Jul 28, 2026 | $1,173.60 | $1,188.00 | $1,050.72 | $1,096.10 | -14.25% | 26.63M |
| Jul 27, 2026 | $1,462.99 | $1,462.99 | $1,222.01 | $1,278.23 | -11.02% | 21.28M |
| Jul 24, 2026 | $1,551.17 | $1,573.09 | $1,411.50 | $1,436.56 | -10.79% | 14.08M |
| Jul 23, 2026 | $1,567.60 | $1,696.37 | $1,558.61 | $1,610.33 | +0.69% | 12.76M |
| Jul 22, 2026 | $1,526.00 | $1,628.40 | $1,516.01 | $1,599.27 | +0.62% | 10.54M |
| Jul 21, 2026 | $1,511.67 | $1,595.64 | $1,489.65 | $1,589.40 | +14.27% | 14.30M |
| Jul 20, 2026 | $1,408.78 | $1,454.99 | $1,375.61 | $1,390.95 | +2.67% | 12.57M |
| Jul 17, 2026 | $1,365.21 | $1,501.20 | $1,325.03 | $1,354.82 | -3.99% | 19.81M |
| Jul 16, 2026 | $1,527.49 | $1,551.63 | $1,390.04 | $1,411.08 | -12.63% | 17.45M |
| Jul 15, 2026 | $1,717.29 | $1,729.50 | $1,478.50 | $1,615.00 | -8.12% | 19.08M |
| Jul 14, 2026 | $1,807.00 | $1,812.54 | $1,711.47 | $1,757.82 | +5.01% | 9.63M |
| Jul 13, 2026 | $1,792.86 | $1,800.00 | $1,646.17 | $1,673.97 | -12.63% | 13.90M |
| Jul 10, 2026 | $1,778.98 | $1,946.84 | $1,773.00 | $1,915.92 | +3.10% | 11.02M |
| Jul 9, 2026 | $1,835.61 | $1,952.59 | $1,801.00 | $1,858.27 | +7.59% | 13.36M |
| Jul 8, 2026 | $1,591.80 | $1,734.69 | $1,590.00 | $1,727.18 | +6.77% | 12.05M |
| Jul 7, 2026 | $1,619.28 | $1,638.88 | $1,485.02 | $1,617.70 | -7.26% | 14.53M |
| Jul 6, 2026 | $1,828.68 | $1,837.77 | $1,713.20 | $1,744.43 | -0.03% | 9.16M |
| Jul 2, 2026 | $2,043.80 | $2,052.54 | $1,693.00 | $1,745.00 | -14.13% | 17.35M |
| Jul 1, 2026 | $2,085.17 | $2,129.98 | $2,002.05 | $2,032.22 | -10.62% | 11.06M |
| Jun 30, 2026 | $2,109.73 | $2,280.80 | $2,070.00 | $2,273.73 | +10.89% | 11.45M |
| Jun 29, 2026 | $2,090.71 | $2,090.71 | $1,895.00 | $2,050.39 | -1.93% | 11.25M |
| Jun 26, 2026 | $2,170.00 | $2,256.11 | $2,063.04 | $2,090.71 | -10.46% | 16.87M |
| Jun 25, 2026 | $2,238.31 | $2,348.00 | $2,092.08 | $2,335.00 | +21.97% | 15.03M |
| Jun 24, 2026 | $1,987.53 | $2,021.50 | $1,861.01 | $1,914.46 | -2.50% | 10.42M |
| Jun 23, 2026 | $2,007.70 | $2,060.00 | $1,949.96 | $1,963.60 | -13.64% | 12.87M |
| Jun 22, 2026 | $2,293.32 | $2,354.39 | $2,251.28 | $2,273.73 | +4.07% | 9.98M |
| Jun 18, 2026 | $2,044.75 | $2,191.69 | $2,029.00 | $2,184.75 | — | 12.18M |
