SNOW
Snowflake Inc. (SNOW)
332.8500
$
-3.1000 (%-0.92)
SNOW: Snowflake Inc. Historical Data
Historical price data, yearly archive and performance analysis for Snowflake Inc..
Historical Chart
Loading chart...
Average
OPEN 203.0336
CLOSE 203.0254
Low
LOW 120.1
High
HIGH 280.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 157 | 160.34 | 154.96 | 157.51 |
| 01/03/2025 | 158.8 | 162.68 | 158.14 | 162.22 |
| 01/06/2025 | 165.32 | 166.6 | 162.42 | 163.08 |
| 01/07/2025 | 167.4 | 167.91 | 157.04 | 158.84 |
| 01/08/2025 | 158.3 | 162.58 | 156.7 | 161.03 |
| 01/10/2025 | 161.38 | 165.45 | 160.63 | 162.46 |
| 01/13/2025 | 160.27 | 164.31 | 158.6 | 162.43 |
| 01/14/2025 | 165.01 | 170.2 | 162.48 | 163.41 |
| 01/15/2025 | 168.25 | 170.42 | 165.59 | 165.71 |
| 01/16/2025 | 166.52 | 170.67 | 164.39 | 167.64 |
| 01/17/2025 | 172.51 | 172.99 | 169.25 | 170.79 |
| 01/21/2025 | 172.75 | 176.18 | 172.35 | 173.53 |
| 01/22/2025 | 175.65 | 177.6 | 173.2 | 177.49 |
| 01/23/2025 | 175.1 | 177.8 | 174.03 | 174.94 |
| 01/24/2025 | 176.88 | 176.88 | 172.89 | 174.12 |
| 01/27/2025 | 171.61 | 181.77 | 170.1 | 175.52 |
| 01/28/2025 | 179.03 | 188.43 | 177.05 | 188.02 |
| 01/29/2025 | 184.5 | 185 | 181.25 | 182.88 |
| 01/30/2025 | 179.31 | 180.86 | 176.22 | 179.29 |
| 01/31/2025 | 183.3 | 185.87 | 180.87 | 181.51 |
| 02/03/2025 | 176.17 | 184.5 | 175.25 | 182.54 |
| 02/04/2025 | 186.5 | 190.92 | 184.41 | 189.11 |
| 02/05/2025 | 184 | 188.93 | 181.68 | 188.93 |
| 02/06/2025 | 189.11 | 190 | 185.69 | 186.37 |
| 02/07/2025 | 187.73 | 189.49 | 183.61 | 184.03 |
| 02/10/2025 | 185.86 | 188.88 | 184.75 | 186.12 |
| 02/11/2025 | 184.25 | 186.31 | 182.17 | 183.55 |
| 02/12/2025 | 180.42 | 188.02 | 178.52 | 187.23 |
| 02/13/2025 | 186.96 | 192.77 | 185.2 | 192.66 |
| 02/14/2025 | 192.86 | 193 | 184.07 | 187.6 |
| 02/18/2025 | 193.6 | 194.4 | 189.09 | 192.78 |
| 02/19/2025 | 189.2 | 192 | 186.19 | 186.56 |
| 02/20/2025 | 186 | 186.18 | 178.55 | 184.96 |
| 02/21/2025 | 184.9 | 185.93 | 176.35 | 177.89 |
| 02/24/2025 | 177.58 | 177.7 | 167.3 | 170.92 |
| 02/25/2025 | 168.79 | 169.96 | 160.66 | 164.2 |
| 02/26/2025 | 166 | 170.01 | 164.8 | 166.19 |
| 02/27/2025 | 187.01 | 187.95 | 173.59 | 173.69 |
| 02/28/2025 | 172.03 | 177.26 | 170.57 | 177.1 |
| 03/03/2025 | 178.7 | 180.95 | 173.06 | 173.65 |
| 03/04/2025 | 171.75 | 176.64 | 165.8 | 173.6 |
| 03/05/2025 | 174 | 177.77 | 170.02 | 177.31 |
| 03/06/2025 | 167.26 | 171.07 | 155.89 | 156.22 |
| 03/07/2025 | 156.25 | 159.88 | 148.49 | 158.91 |
| 03/10/2025 | 151.3 | 152.65 | 146.55 | 147.59 |
| 03/11/2025 | 147.24 | 155.48 | 146 | 149.9 |
| 03/12/2025 | 155.37 | 155.85 | 151 | 152.37 |
| 03/13/2025 | 149.95 | 151.3 | 146.14 | 149.83 |
| 03/14/2025 | 151.24 | 156.5 | 150.77 | 156.11 |
| 03/17/2025 | 156.29 | 157.91 | 154.08 | 156.39 |
| 03/18/2025 | 154.9 | 155.69 | 149.83 | 154.36 |
| 03/19/2025 | 155 | 158.1 | 153.62 | 155.96 |
| 03/20/2025 | 155.33 | 158.82 | 154.29 | 157.19 |
| 03/21/2025 | 154.67 | 158.72 | 153.01 | 158.39 |
| 03/24/2025 | 161.35 | 166.42 | 160.79 | 163.17 |
| 03/25/2025 | 162.67 | 166.79 | 161.75 | 162.83 |
| 03/26/2025 | 163.25 | 163.7 | 158.67 | 159.74 |
| 03/27/2025 | 157.79 | 159.11 | 155.06 | 156.98 |
| 03/28/2025 | 154.24 | 155.64 | 148.39 | 150.63 |
| 03/31/2025 | 145.85 | 147.22 | 141.92 | 146.16 |
| 04/01/2025 | 148.36 | 150.01 | 144.76 | 149.54 |
| 04/02/2025 | 146.03 | 155.7 | 145.01 | 153.91 |
| 04/03/2025 | 144.7 | 146.03 | 138.13 | 139.9 |
| 04/04/2025 | 133.31 | 134.71 | 125.49 | 130.53 |
| 04/07/2025 | 120.7 | 137.81 | 120.1 | 131.04 |
| 04/08/2025 | 138.05 | 140.18 | 130.8 | 133.51 |
| 04/09/2025 | 132.45 | 151.95 | 129.85 | 151.15 |
| 04/10/2025 | 148.25 | 148.78 | 140.13 | 144.45 |
| 04/11/2025 | 145.63 | 145.63 | 140.67 | 144.96 |
| 04/14/2025 | 149 | 150.69 | 143.87 | 144.55 |
| 04/15/2025 | 144.71 | 147.2 | 144.2 | 146.54 |
| 04/16/2025 | 144.45 | 148.82 | 143.65 | 146.08 |
| 04/17/2025 | 146.5 | 146.6 | 142.19 | 143.43 |
| 04/21/2025 | 142 | 142.14 | 135.38 | 137 |
| 04/22/2025 | 138.35 | 141.49 | 137.36 | 140.23 |
| 04/23/2025 | 146.31 | 151.83 | 146.31 | 147.4 |
| 04/24/2025 | 149.21 | 159.17 | 149.09 | 158.66 |
| 04/25/2025 | 157.8 | 160.57 | 156.1 | 158.4 |
| 04/28/2025 | 158.28 | 159.88 | 156.52 | 158.96 |
| 04/29/2025 | 159.51 | 161.6 | 158.39 | 160.35 |
| 04/30/2025 | 156 | 159.55 | 154.38 | 159.49 |
| 05/01/2025 | 168.4 | 169.39 | 164.38 | 165.36 |
| 05/02/2025 | 167.56 | 169.72 | 166.11 | 167.66 |
| 05/05/2025 | 166.5 | 170.2 | 165.5 | 167.87 |
| 05/06/2025 | 165.48 | 169.83 | 164.24 | 168.45 |
| 05/07/2025 | 168.75 | 171.67 | 167.32 | 170.56 |
| 05/08/2025 | 173 | 176.42 | 171.53 | 173.97 |
| 05/09/2025 | 175 | 176.36 | 172 | 174.14 |
| 05/12/2025 | 181.16 | 182.7 | 177.67 | 180.54 |
| 05/13/2025 | 180.7 | 184.29 | 179.97 | 181.02 |
| 05/14/2025 | 181.74 | 183.5 | 180.15 | 181.45 |
| 05/15/2025 | 180 | 183.32 | 178.67 | 182.97 |
| 05/16/2025 | 182.6 | 184.25 | 181.67 | 183.08 |
| 05/19/2025 | 181.91 | 183.1 | 179.94 | 182.05 |
| 05/20/2025 | 183.5 | 183.6 | 181.5 | 182.88 |
| 05/21/2025 | 180.91 | 184.09 | 178.91 | 179.12 |
| 05/22/2025 | 192 | 204 | 191.99 | 203.18 |
| 05/23/2025 | 198.51 | 205.4 | 197.7 | 200.05 |
| 05/27/2025 | 202.6 | 208.31 | 202.05 | 206.35 |
| 05/28/2025 | 207 | 209.8 | 203.87 | 204.4 |
| 05/29/2025 | 206.29 | 206.71 | 201.08 | 202.31 |
| 05/30/2025 | 202.19 | 206 | 199.75 | 205.67 |
| 06/02/2025 | 205.67 | 210.44 | 204.41 | 210.17 |
| 06/03/2025 | 210.5 | 210.82 | 207.2 | 209.15 |
| 06/04/2025 | 213.43 | 214.83 | 205.29 | 209.6 |
| 06/05/2025 | 211.23 | 214.37 | 208.89 | 210.1 |
| 06/06/2025 | 211.45 | 213 | 209.4 | 210.84 |
| 06/09/2025 | 211.31 | 212.09 | 208.5 | 210.85 |
| 06/10/2025 | 210.08 | 212.4 | 206.22 | 208.24 |
| 06/11/2025 | 207.99 | 210.2 | 205.23 | 208.61 |
| 06/12/2025 | 206.14 | 213.1 | 206.14 | 211.28 |
| 06/13/2025 | 208 | 212.3 | 207.44 | 208.18 |
| 06/16/2025 | 210.31 | 211 | 207.05 | 209.12 |
| 06/17/2025 | 208 | 210.3 | 206.26 | 209.45 |
| 06/18/2025 | 210.36 | 212.7 | 209.47 | 212.08 |
| 06/20/2025 | 213.35 | 215.99 | 210.85 | 211.99 |
| 06/23/2025 | 209.63 | 214.88 | 207.36 | 213.71 |
| 06/24/2025 | 219.49 | 224.61 | 219.25 | 223.14 |
| 06/25/2025 | 223.19 | 225.68 | 219.99 | 221.52 |
| 06/26/2025 | 222.05 | 222.79 | 215.53 | 221.92 |
| 06/27/2025 | 222.43 | 224.43 | 219.82 | 222.61 |
| 06/30/2025 | 224.4 | 225.51 | 222.61 | 223.77 |
| 07/01/2025 | 218.9 | 223.16 | 214.42 | 215.97 |
| 07/02/2025 | 215.61 | 218.29 | 214.52 | 217.34 |
| 07/03/2025 | 217.74 | 222.61 | 217.74 | 221.49 |
| 07/07/2025 | 221.43 | 225.86 | 220.18 | 225.79 |
| 07/08/2025 | 225.6 | 226.6 | 220.84 | 223.5 |
| 07/09/2025 | 224.6 | 224.75 | 220.93 | 221.9 |
| 07/10/2025 | 221.83 | 222.3 | 213.22 | 214.42 |
| 07/11/2025 | 213.48 | 215.49 | 209.46 | 210.84 |
| 07/14/2025 | 209.87 | 214.94 | 208.6 | 213.52 |
| 07/15/2025 | 213.75 | 215.1 | 212.25 | 212.79 |
| 07/16/2025 | 212.98 | 214 | 209.25 | 211.94 |
| 07/17/2025 | 211.75 | 214.03 | 210.31 | 211.58 |
| 07/18/2025 | 212.69 | 217.54 | 212.2 | 216.89 |
| 07/21/2025 | 217 | 218.72 | 214.26 | 215.65 |
| 07/22/2025 | 214.91 | 216.6 | 211.4 | 212.25 |
| 07/23/2025 | 211.77 | 213.61 | 210.4 | 212.56 |
| 07/24/2025 | 214.51 | 217 | 212.11 | 215.02 |
| 07/25/2025 | 215.43 | 220.92 | 215.14 | 219.51 |
| 07/28/2025 | 219.93 | 222.3 | 216.92 | 218.67 |
| 07/29/2025 | 220.36 | 220.6 | 217.01 | 218.76 |
| 07/30/2025 | 218.75 | 222.19 | 217.71 | 220.28 |
| 07/31/2025 | 225.13 | 229.27 | 220.94 | 223.5 |
| 08/01/2025 | 216.8 | 216.8 | 202.87 | 205.02 |
| 08/04/2025 | 207.7 | 210.41 | 205.65 | 208.48 |
| 08/05/2025 | 208.25 | 209.89 | 204.66 | 205.77 |
| 08/06/2025 | 205.97 | 211 | 205.8 | 210.54 |
| 08/07/2025 | 215 | 215.39 | 200.8 | 206.4 |
| 08/08/2025 | 205.79 | 206.4 | 191.33 | 191.73 |
| 08/11/2025 | 192.16 | 196.73 | 191.12 | 191.8 |
| 08/12/2025 | 191.75 | 194 | 188 | 193.06 |
| 08/13/2025 | 194.13 | 198.24 | 193 | 196.87 |
| 08/14/2025 | 195.94 | 197.5 | 193.71 | 194.9 |
| 08/15/2025 | 195.25 | 200.34 | 194.8 | 199.08 |
| 08/18/2025 | 197.47 | 198.64 | 196.11 | 198.24 |
| 08/19/2025 | 199.39 | 199.95 | 191.32 | 192.63 |
| 08/20/2025 | 197.61 | 197.77 | 189.99 | 194.8 |
| 08/21/2025 | 192.81 | 195.29 | 191.24 | 194.68 |
| 08/22/2025 | 195.16 | 199.91 | 193.87 | 196.81 |
| 08/25/2025 | 199 | 200.47 | 194.67 | 194.68 |
| 08/26/2025 | 195.2 | 196.5 | 193.42 | 194.35 |
| 08/27/2025 | 201.75 | 202.54 | 196.66 | 200.39 |
| 08/28/2025 | 222 | 249.99 | 218.09 | 241 |
| 08/29/2025 | 236.93 | 241.5 | 233.29 | 238.66 |
| 09/02/2025 | 234 | 235.26 | 228.4 | 233.6 |
| 09/03/2025 | 234.85 | 236.5 | 227.84 | 229.33 |
| 09/04/2025 | 222.7 | 224.05 | 215.05 | 221.9 |
| 09/05/2025 | 223.92 | 226.5 | 221.19 | 225.58 |
| 09/08/2025 | 226.84 | 230.95 | 226 | 226.52 |
| 09/09/2025 | 223 | 225.83 | 222.1 | 225.56 |
| 09/10/2025 | 229.9 | 232.21 | 224.02 | 225.85 |
| 09/11/2025 | 226.11 | 228.66 | 223.41 | 224.53 |
| 09/12/2025 | 224.5 | 224.82 | 220.81 | 221.15 |
| 09/15/2025 | 222.02 | 228.54 | 222.02 | 225.79 |
| 09/16/2025 | 221.24 | 222.35 | 215.95 | 215.95 |
| 09/17/2025 | 217.2 | 219.01 | 214.3 | 217.96 |
| 09/18/2025 | 220 | 222.25 | 218.51 | 222.11 |
| 09/19/2025 | 223.31 | 231.94 | 222.57 | 230.48 |
| 09/22/2025 | 228.91 | 230.13 | 225.33 | 229.54 |
| 09/23/2025 | 230.16 | 231.49 | 222.88 | 223.54 |
| 09/24/2025 | 226.8 | 228.06 | 221.12 | 222.57 |
| 09/25/2025 | 219.5 | 225.41 | 217.27 | 221.6 |
| 09/26/2025 | 222.31 | 225.97 | 220.3 | 224.64 |
| 09/29/2025 | 226.94 | 230.33 | 224.07 | 225.25 |
| 09/30/2025 | 225.84 | 227.5 | 221.52 | 225.55 |
| 10/01/2025 | 223.88 | 231.86 | 222.64 | 230.55 |
| 10/02/2025 | 235 | 241.12 | 234.01 | 240.54 |
| 10/03/2025 | 242.5 | 242.5 | 233.24 | 235.09 |
| 10/06/2025 | 240.36 | 245.76 | 239.5 | 242.52 |
| 10/07/2025 | 243.28 | 244.15 | 231.07 | 234.81 |
| 10/08/2025 | 239.04 | 251.81 | 237.05 | 250.21 |
| 10/09/2025 | 249.97 | 253.6 | 245.27 | 250.67 |
| 10/10/2025 | 253 | 255.39 | 241.12 | 242.17 |
| 10/13/2025 | 246.19 | 248.43 | 243.27 | 247.27 |
| 10/14/2025 | 244.04 | 244.36 | 238 | 240.83 |
| 10/15/2025 | 243.89 | 244.33 | 240.11 | 240.86 |
| 10/16/2025 | 246 | 251.74 | 237.01 | 240.06 |
| 10/17/2025 | 236.79 | 241.11 | 236 | 240.74 |
| 10/20/2025 | 243.77 | 246.65 | 241.02 | 245.67 |
| 10/21/2025 | 246 | 249.1 | 242.55 | 247.52 |
| 10/22/2025 | 245.97 | 249.28 | 238.26 | 241.67 |
| 10/23/2025 | 243.6 | 253.09 | 243.35 | 252.99 |
| 10/24/2025 | 256.77 | 259.75 | 252.7 | 257.94 |
| 10/27/2025 | 263.15 | 267.8 | 261.86 | 265.97 |
| 10/28/2025 | 266.11 | 270.94 | 264.5 | 267.05 |
| 10/29/2025 | 268.3 | 272.39 | 264.2 | 269.7 |
| 10/30/2025 | 263.59 | 273.29 | 261.32 | 271.18 |
| 10/31/2025 | 274.94 | 275.48 | 265.69 | 274.88 |
| 11/03/2025 | 277.73 | 280.67 | 273.61 | 277.14 |
| 11/04/2025 | 270.4 | 276.96 | 262.61 | 265.42 |
| 11/05/2025 | 264.43 | 268.38 | 262.77 | 264.79 |
| 11/06/2025 | 268.25 | 274.35 | 261.01 | 264.72 |
| 11/07/2025 | 260 | 264.72 | 254.49 | 262.86 |
| 11/10/2025 | 268.5 | 273 | 267.58 | 268.51 |
| 11/11/2025 | 266.37 | 273.35 | 266.01 | 271.26 |
| 11/12/2025 | 274.29 | 275.87 | 266.86 | 269.82 |
| 11/13/2025 | 262.16 | 266.23 | 255.01 | 256.92 |
| 11/14/2025 | 247.41 | 259.66 | 243.21 | 257.02 |
| 11/17/2025 | 258.88 | 260.5 | 250.49 | 252.79 |
| 11/18/2025 | 250.8 | 256.87 | 248.02 | 254.51 |
| 11/19/2025 | 252.89 | 256.45 | 250.79 | 252.98 |
| 11/20/2025 | 258.6 | 262.25 | 244.38 | 244.66 |
| 11/21/2025 | 245.64 | 246.37 | 228.58 | 234.03 |
| 11/24/2025 | 237.7 | 244.09 | 236.05 | 241.99 |
| 11/25/2025 | 241.66 | 250.99 | 237.93 | 250.32 |
| 11/26/2025 | 250 | 250.72 | 247.69 | 248.66 |
| 11/28/2025 | 249.65 | 254 | 248.85 | 251.24 |
| 12/01/2025 | 249.09 | 253.22 | 246.01 | 252 |
| 12/02/2025 | 261.05 | 268.21 | 258.33 | 259.68 |
| 12/03/2025 | 262.58 | 267.97 | 256.79 | 265 |
| 12/04/2025 | 244 | 244.14 | 234.03 | 234.77 |
| 12/05/2025 | 233.59 | 234 | 225.6 | 228.79 |
| 12/08/2025 | 228.64 | 231.5 | 224.42 | 225.31 |
| 12/09/2025 | 223.01 | 225.31 | 220.1 | 222.6 |
| 12/10/2025 | 220.26 | 221.85 | 216 | 216.55 |
| 12/11/2025 | 215 | 221.66 | 214.9 | 220.51 |
| 12/12/2025 | 220 | 222.44 | 215.21 | 217.93 |
| 12/15/2025 | 216.92 | 217.63 | 211.91 | 215.28 |
| 12/16/2025 | 212.45 | 221.38 | 212.45 | 220.6 |
| 12/17/2025 | 220.08 | 224.75 | 216.25 | 216.29 |
| 12/18/2025 | 217.15 | 223.6 | 216.79 | 221.31 |
| 12/19/2025 | 221.43 | 224 | 218.34 | 222.46 |
| 12/22/2025 | 223.34 | 226.86 | 221.74 | 226.84 |
| 12/23/2025 | 224.3 | 226.18 | 219.7 | 225.1 |
| 12/24/2025 | 223.91 | 224.58 | 219.54 | 221.93 |
| 12/26/2025 | 222.18 | 224.1 | 221.1 | 223.88 |
| 12/29/2025 | 222.99 | 225.49 | 222.2 | 222.9 |
| 12/30/2025 | 222.5 | 224.16 | 221.91 | 222.05 |
| 12/31/2025 | 221.63 | 222.4 | 218.71 | 219.36 |