SNOW: Snowflake Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 159.9942

CLOSE 160.3102

Low

LOW 119.27

High

HIGH 202.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	146.48	149.2	135.34	135.5
01/04/2023	137.28	137.6	128.58	130.44
01/05/2023	129.3	129.49	121.04	121.56
01/06/2023	122.09	126.07	119.27	124.06
01/09/2023	127.23	137.64	126.67	134.43
01/10/2023	134.86	138.45	133.74	137.94
01/11/2023	138.2	141.065	136.55	139.71
01/12/2023	140.39	142.16	135.1	142.14
01/13/2023	139.3	141.7698	137.31	140.87
01/17/2023	141.15	147.32	139.46	145.72
01/18/2023	147.45	148.57	140.04	140.11
01/19/2023	137.5	140.55	135.0801	135.24
01/20/2023	136.45	145.081	135.32	144.82
01/23/2023	146.5	150.92	144.74	150.3
01/24/2023	148.13	152.7599	145.26	145.79
01/25/2023	138.27	144.93	134.34	144.44
01/26/2023	148.67	152.4927	144.76	152.45
01/27/2023	150.59	161.32	150.38	159.36
01/30/2023	156.78	159.73	152.81	152.92
01/31/2023	153.77	157.25	151.2101	156.44
02/01/2023	158.59	166.83	155.44	165.22
02/02/2023	173.84	178.7	170.26	178.05
02/03/2023	168	175.49	163	163.29
02/06/2023	159.74	163.52	156.79	158.07
02/07/2023	157.93	161.5	154.415	160.77
02/08/2023	161.26	165	158.045	159.06
02/09/2023	161.94	166.7199	161.2701	162.68
02/10/2023	159.66	162.01	154.73	157.33
02/13/2023	158.5	165.06	157.05	161.96
02/14/2023	159.97	171.9396	158.24	171.02
02/15/2023	171.4	175.95	170.07	175.28
02/16/2023	171	172.72	163.92	164.4
02/17/2023	160.5	160.77	151.55	154.08
02/21/2023	150.6	155	150.08	151.26
02/22/2023	149.5	155.38	149.5	150.66
02/23/2023	153.5	154.09	147.75	153.12
02/24/2023	149.85	150.75	145.28	148.44
02/27/2023	150.2	154.7	148.58	154.65
02/28/2023	154.68	155.72	152.93	154.38
03/01/2023	154.22	156.65	153	154.5
03/02/2023	139.04	140.15	131.12	135.28
03/03/2023	135.51	143.33	135.5	142.11
03/06/2023	142.65	146.7399	140.8477	142.07
03/07/2023	141	146.19	140.1	142.45
03/08/2023	140.225	144.38	139.29	142.65
03/09/2023	141.38	144.1	136.05	136.3
03/10/2023	135.02	135.7869	128.56	131.46
03/13/2023	129.98	140.46	128.76	137.73
03/14/2023	138.64	140.08	134.88	139.82
03/15/2023	136.28	140.17	135.3	139.58
03/16/2023	140	142.44	137.4	138.92
03/17/2023	138.64	139.44	133.56	135.62
03/20/2023	133.81	135.58	131.62	135.47
03/21/2023	136.97	142.2899	135.31	141.47
03/22/2023	141.2	142.8	135.475	135.63
03/23/2023	137.99	141.1006	135.0256	140.57
03/24/2023	139.3	141.9786	135.55	136.53
03/27/2023	136.49	137.87	134.4	134.97
03/28/2023	136	136.7199	134.17	134.81
03/29/2023	136.26	138.6	135.6001	137.46
03/30/2023	139.99	145.33	138.76	142.11
03/31/2023	142.81	154.44	141.83	154.29
04/03/2023	152.78	154.25	148.72	150
04/04/2023	151	158	150.75	155.43
04/05/2023	154.83	156.04	144.1396	146.48
04/06/2023	144.59	146.06	140.88	145.68
04/10/2023	143.34	147.99	141.6	147.77
04/11/2023	139.68	142.4	136.59	139.19
04/12/2023	141.9	144.5	139.3201	139.66
04/13/2023	141.09	144.5481	140.55	141.38
04/14/2023	140	142.2	138.31	142.13
04/17/2023	142.13	145.85	141.83	145.26
04/18/2023	147.53	147.57	142.17	145.89
04/19/2023	144.45	146.46	143.65	144.55
04/20/2023	142.3	144.13	141.74	142.72
04/21/2023	144.07	146.8	143.52	145.19
04/24/2023	144.85	145.81	140.7731	142.51
04/25/2023	140.56	140.66	135.26	135.48
04/26/2023	142.78	149.2799	142.6	147.06
04/27/2023	148.32	149.88	145.13	148.77
04/28/2023	145.67	148.76	140.87	148.08
05/01/2023	148.15	148.46	145.01	146.97
05/02/2023	146.44	147.05	143.54	144.84
05/03/2023	144.07	147.59	142.4424	144.64
05/04/2023	148.98	156.59	148.86	155.27
05/05/2023	155.75	159.05	153	154.17
05/08/2023	160.11	163.1823	156.29	160.42
05/09/2023	158.97	164.56	158.61	163.87
05/10/2023	165.81	173.27	165.2	172.04
05/11/2023	170.21	171.7799	168.85	170.07
05/12/2023	169.2	171.32	166.42	167.4
05/15/2023	167.66	172.88	166.9	172.05
05/16/2023	170.14	173.05	168.79	171.71
05/17/2023	172.09	174.5499	170.3	174.02
05/18/2023	175.97	185	175.51	184.31
05/19/2023	181.18	182.46	175.71	176.82
05/22/2023	176.51	182.2	175.3934	178.47
05/23/2023	177.04	182.5	175.082	175.16
05/24/2023	173.64	178.4	172.1205	177.14
05/25/2023	150.47	158.7299	143.11	147.91
05/26/2023	146.86	152.9	144.825	150.01
05/30/2023	151.18	159.99	150.5	158.65
05/31/2023	158	168.98	157.43	165.36
06/01/2023	160.37	169.46	160	167.28
06/02/2023	172.3	182.95	172.08	175.21
06/05/2023	175.81	183.55	174.86	181.75
06/06/2023	181.25	185.04	181.17	182.22
06/07/2023	182.01	183	167.3671	169.07
06/08/2023	167.655	174.66	166.4	174.31
06/09/2023	174.31	176.5261	169.29	170.65
06/12/2023	170.27	172.38	167.838	171.89
06/13/2023	173.03	174.86	168.76	173.44
06/14/2023	172.73	181.33	171.11	181.07
06/15/2023	179.18	191.65	178.35	190.98
06/16/2023	191.57	193.94	182.9208	184.18
06/20/2023	183.3	185.6708	176.711	179.08
06/21/2023	180.7	183.6	173.26	173.39
06/22/2023	171.18	179.74	170.82	178.6
06/23/2023	175.75	181.8165	174.61	178.25
06/26/2023	180.59	183.39	169.51	169.84
06/27/2023	176.99	179.1499	170.56	177.02
06/28/2023	179.18	191.94	178.85	183.85
06/29/2023	183.55	186.17	175.121	175.77
06/30/2023	179.33	181.5	175.75	175.98
07/03/2023	176	178.1	174.65	176.99
07/05/2023	175	175.9018	170.63	172.55
07/06/2023	169.82	173.1021	167.485	172.19
07/07/2023	173.37	176.41	170.49	170.61
07/10/2023	166.53	170.48	162.6	169.65
07/11/2023	171.2	174.3442	169.32	172.05
07/12/2023	175.09	175.76	170.22	171.93
07/13/2023	175.825	184.45	175.27	184.22
07/14/2023	184.94	187.79	180.07	180.79
07/17/2023	182.5	185.58	181.11	184.21
07/18/2023	185.48	189.24	182.1	188.2
07/19/2023	191.86	193.23	185.15	185.45
07/20/2023	182.47	183.9499	175.55	176.33
07/21/2023	178.68	180.81	175.85	175.9
07/24/2023	176.11	177.35	172.86	174.8
07/25/2023	177	181.8	176.31	179.29
07/26/2023	174.2	174.3	168.245	170
07/27/2023	174.32	175.4	167.02	168.27
07/28/2023	170.96	175.35	169.72	174.83
07/31/2023	176.98	181.3639	176.98	177.71
08/01/2023	175.23	177.71	174.82	176.58
08/02/2023	172.5	172.7965	164.51	164.6
08/03/2023	163.46	164.72	159.53	161.05
08/04/2023	171.36	172.44	165.085	166.67
08/07/2023	168.01	168.61	163.62	166.67
08/08/2023	157.23	160.72	154.17	156.33
08/09/2023	157.85	158.95	153.32	154.07
08/10/2023	155.41	158.83	153.955	155.02
08/11/2023	153.3	155.43	151.37	153.37
08/14/2023	151.54	153.15	150.07	152.86
08/15/2023	151.57	153.4	150.08	151.1
08/16/2023	151.2	152.7499	148.84	149.69
08/17/2023	149.87	150.89	146.09	146.94
08/18/2023	144.49	147.86	142.4001	147.63
08/21/2023	149.06	153.11	149.06	151.88
08/22/2023	153.88	154.19	151.55	152.58
08/23/2023	151.87	157.46	151.8	155.7
08/24/2023	161.55	161.93	145.4	147.67
08/25/2023	147.1	153.6	146.87	152.55
08/28/2023	152.82	154.97	148.37	148.75
08/29/2023	148.08	153.77	147.96	153.3
08/30/2023	152.99	156.7399	151.865	155.34
08/31/2023	156	158.5	155.56	156.85
09/01/2023	158.1	160.02	156.75	157.08
09/05/2023	156.3	159.7699	155.99	159.38
09/06/2023	157.49	159.01	155.97	157.49
09/07/2023	153.82	159.95	153.3297	159.84
09/08/2023	165.21	167.75	163.92	165.95
09/11/2023	166.27	172.35	166.26	170.17
09/12/2023	168.92	171.52	166.47	166.83
09/13/2023	166.23	167.88	163.79	165.34
09/14/2023	166.89	167.3999	161.13	162.98
09/15/2023	161.64	163.71	160.26	162.41
09/18/2023	160.37	162.87	159.57	161.45
09/19/2023	161.14	161.85	156.96	159.74
09/20/2023	159.56	161.2799	157.94	158.63
09/21/2023	155.19	156.19	148.54	149.03
09/22/2023	151.42	152.63	149.67	149.7
09/25/2023	148.82	150.47	147.67	149.74
09/26/2023	148.8	150.6532	146.51	147.05
09/27/2023	148.07	149.469	146.1	147.52
09/28/2023	145.52	151.552	141.79	151.12
09/29/2023	153.41	155.1675	152.46	152.77
10/02/2023	152.27	153.29	149.8	151.17
10/03/2023	149.08	151.91	147.87	148.79
10/04/2023	150.75	152.7	149.2401	151.96
10/05/2023	154.05	155.31	149.67	150.25
10/06/2023	148	160.3499	148	159.95
10/09/2023	158.5	163.285	158.29	161.81
10/10/2023	163	166.43	162.5	163.13
10/11/2023	163.92	165.8021	162.44	163.54
10/12/2023	161.72	163.8	159.31	159.96
10/13/2023	160.66	161.54	156.9675	157.16
10/16/2023	157.9	163.13	156.91	162.13
10/17/2023	158.98	162.7	158.58	159.39
10/18/2023	159.4	160.5926	152.34	153.23
10/19/2023	154.76	158.09	153.12	153.43
10/20/2023	153	154.09	147.3491	147.67
10/23/2023	145.86	150.83	144.81	148.59
10/24/2023	149.73	152.6243	148.94	151.12
10/25/2023	150.89	150.96	141.535	142.4
10/26/2023	142.06	144.055	138.4	140.84
10/27/2023	144.1	145.39	141.89	143.38
10/30/2023	144	145.75	142.68	144.16
10/31/2023	144.79	145.97	141.59	145.13
11/01/2023	145.3	145.72	142.32	144.26
11/02/2023	145.22	147.8393	140.14	142.75
11/03/2023	143	150.28	142.72	149.99
11/06/2023	150	150.45	141.93	144.2
11/07/2023	155.77	162.5	153.85	159.57
11/08/2023	160.2	161.485	156.01	158.58
11/09/2023	159.5	162.398	156.11	156.35
11/10/2023	155.85	161.22	153.525	160.4
11/13/2023	160.04	161.1499	157.28	158.7
11/14/2023	164.5	166.28	163.16	165.86
11/15/2023	166.57	169.19	162.84	163.03
11/16/2023	162.94	163	159.51	160.97
11/17/2023	160.71	162.7325	160.33	161.85
11/20/2023	162	168.815	162	166.73
11/21/2023	164.93	168.105	164.29	166.67
11/22/2023	168.9	171.22	167.3	168.92
11/24/2023	168.04	171.48	167.49	171.16
11/27/2023	171	172.675	170.05	170.3
11/28/2023	170	172.18	167.91	171.55
11/29/2023	175.02	177.5999	174.35	175.32
11/30/2023	188	192.66	180.27	187.68
12/01/2023	185.25	188.56	180.8	185.97
12/04/2023	184.81	191	183.61	188.3
12/05/2023	186.53	188.52	184.08	186.16
12/06/2023	187.41	190.62	184.4	184.47
12/07/2023	184.61	188.78	183.03	187.31
12/08/2023	187	191.64	185.8	190.67
12/11/2023	188.51	196.66	187.77	192.99
12/12/2023	190.84	194.21	189.69	193.49
12/13/2023	195	197.43	191.26	196.55
12/14/2023	198.57	202.83	196.11	200.86
12/15/2023	198	200.85	197.1	199.01
12/18/2023	198.1	200.01	196.55	198.97
12/19/2023	200	200.87	198.34	199.02
12/20/2023	198.12	199.74	194.13	194.28
12/21/2023	195.5	196.95	193.74	196.79
12/22/2023	197.02	198.02	194.1	195.67
12/26/2023	195.9	199.32	193.8	198.56
12/27/2023	200	200.97	197.04	198.71
12/28/2023	198.78	201.74	197.7	201.23
12/29/2023	200	201.88	198.34	199

Menu

Create your free account now!

SNOW: Snowflake Inc. Historical Data

2023 Historical Chart

Average

Low

High