SNOW
Snowflake Inc. NYQ · SNOW
$268.90
-1.12
(-0.41%)
Neutral · +0.98σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SNOW crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $262.61 | $274.25 | $259.48 | $268.90 | 5.5M |
| 2026-07-16 | $272.46 | $275.29 | $262.82 | $270.02 | 3.3M |
| 2026-07-15 | $277.90 | $279.19 | $266.47 | $271.87 | 3.8M |
| 2026-07-14 | $263.29 | $278.80 | $261.00 | $275.94 | 5.4M |
| 2026-07-13 | $265.00 | $274.00 | $261.59 | $268.65 | 4.2M |
| 2026-07-10 | $271.99 | $274.93 | $258.34 | $261.45 | 4.1M |
| 2026-07-09 | $255.81 | $267.91 | $253.00 | $267.49 | 3.7M |
| 2026-07-08 | $258.58 | $263.97 | $254.88 | $261.31 | 4.7M |
| 2026-07-07 | $266.35 | $270.95 | $262.37 | $262.74 | 5.5M |
| 2026-07-06 | $254.20 | $266.00 | $253.05 | $262.09 | 3.9M |
| 2026-07-02 | $256.58 | $264.96 | $254.16 | $260.15 | 8.1M |
| 2026-07-01 | $258.56 | $263.08 | $254.61 | $261.19 | 5.1M |
| 2026-06-30 | $249.80 | $255.00 | $246.01 | $254.50 | 4.7M |
| 2026-06-29 | $250.96 | $254.85 | $247.09 | $251.65 | 8.4M |
| 2026-06-26 | $225.27 | $250.00 | $222.45 | $248.96 | 25.6M |
| 2026-06-25 | $223.00 | $232.04 | $217.48 | $227.06 | 5.4M |
| 2026-06-24 | $228.63 | $234.33 | $224.26 | $225.95 | 4.3M |
| 2026-06-23 | $226.46 | $233.48 | $221.24 | $230.41 | 4.5M |
| 2026-06-22 | $232.65 | $241.68 | $225.19 | $226.59 | 6.0M |
| 2026-06-18 | $232.75 | $233.76 | $219.69 | $232.29 | 7.8M |
| 2026-06-17 | $236.23 | $241.30 | $230.62 | $234.52 | 6.2M |
| 2026-06-16 | $240.00 | $246.77 | $234.35 | $238.32 | 5.7M |
| 2026-06-15 | $236.30 | $244.63 | $230.02 | $240.78 | 5.9M |
| 2026-06-12 | $240.49 | $242.80 | $230.44 | $232.78 | 7.7M |
| 2026-06-11 | $237.77 | $243.83 | $232.89 | $240.39 | 7.8M |
| 2026-06-10 | $236.95 | $248.64 | $232.52 | $239.90 | 6.2M |
| 2026-06-09 | $239.00 | $246.00 | $229.60 | $239.66 | 5.7M |
| 2026-06-08 | $239.80 | $247.19 | $238.02 | $240.45 | 4.9M |
| 2026-06-05 | $242.20 | $247.55 | $235.00 | $238.26 | 7.2M |
| 2026-06-04 | $244.30 | $253.01 | $241.46 | $244.18 | 9.5M |
| 2026-06-03 | $261.81 | $263.64 | $241.14 | $241.28 | 11.4M |
| 2026-06-02 | $265.45 | $269.80 | $254.84 | $261.14 | 13.7M |
| 2026-06-01 | $259.97 | $284.99 | $258.31 | $280.16 | 20.2M |
| 2026-05-29 | $240.69 | $256.21 | $239.50 | $255.55 | 19.9M |
| 2026-05-28 | $237.00 | $244.92 | $229.49 | $239.20 | 39.6M |
| 2026-05-27 | $174.68 | $179.10 | $173.08 | $175.26 | 17.7M |
| 2026-05-26 | $176.88 | $181.27 | $174.55 | $177.60 | 12.4M |
| 2026-05-22 | $167.74 | $173.50 | $167.40 | $172.20 | 6.0M |
| 2026-05-21 | $164.03 | $165.74 | $161.39 | $165.54 | 4.5M |
| 2026-05-20 | $166.40 | $169.15 | $163.28 | $166.97 | 5.9M |
| 2026-05-19 | $172.48 | $176.98 | $166.71 | $169.55 | 12.4M |
| 2026-05-18 | $156.70 | $165.28 | $155.19 | $164.24 | 10.7M |
| 2026-05-15 | $149.97 | $159.83 | $149.07 | $157.47 | 7.7M |
| 2026-05-14 | $151.00 | $152.94 | $146.80 | $150.76 | 5.8M |
| 2026-05-13 | $150.01 | $154.89 | $146.05 | $152.37 | 6.9M |
| 2026-05-12 | $153.00 | $154.00 | $149.56 | $151.98 | 4.9M |
| 2026-05-11 | $150.16 | $154.85 | $148.16 | $151.50 | 4.8M |
| 2026-05-08 | $150.00 | $152.70 | $144.48 | $152.45 | 7.3M |
| 2026-05-07 | $153.43 | $157.00 | $150.30 | $153.72 | 13.7M |
| 2026-05-06 | $139.51 | $140.63 | $136.20 | $139.74 | 7.4M |
| 2026-05-05 | $145.50 | $146.90 | $139.42 | $141.71 | 5.9M |
| 2026-05-04 | $142.01 | $149.14 | $141.50 | $144.21 | 6.2M |
| 2026-05-01 | $142.00 | $144.56 | $138.64 | $141.00 | 9.4M |
| 2026-04-30 | $140.21 | $141.26 | $133.02 | $136.47 | 8.2M |
| 2026-04-29 | $141.34 | $142.36 | $138.77 | $141.22 | 4.3M |
| 2026-04-28 | $145.15 | $146.38 | $141.50 | $142.56 | 3.6M |
| 2026-04-27 | $141.24 | $146.10 | $140.00 | $144.25 | 5.4M |
| 2026-04-24 | $142.51 | $143.48 | $134.30 | $140.32 | 11.8M |
| 2026-04-23 | $147.85 | $148.51 | $141.02 | $146.40 | 7.6M |
| 2026-04-22 | $151.39 | $156.70 | $151.01 | $155.57 | 4.7M |
| 2026-04-21 | $151.60 | $155.50 | $150.22 | $150.84 | 5.2M |
| 2026-04-20 | $143.48 | $151.69 | $143.40 | $150.44 | 7.0M |
| 2026-04-17 | $144.50 | $147.20 | $143.25 | $143.98 | 6.4M |
| 2026-04-16 | $149.41 | $151.48 | $143.18 | $143.55 | 7.4M |
| 2026-04-15 | $139.00 | $144.73 | $137.01 | $144.48 | 8.6M |
| 2026-04-14 | $136.30 | $140.00 | $133.22 | $135.47 | 8.5M |
| 2026-04-13 | $122.00 | $134.60 | $121.30 | $134.24 | 14.8M |
| 2026-04-10 | $132.51 | $132.91 | $118.30 | $121.11 | 23.3M |
| 2026-04-09 | $150.35 | $150.35 | $131.18 | $132.24 | 15.5M |
| 2026-04-08 | $155.34 | $157.84 | $148.74 | $149.99 | 5.5M |
| 2026-04-07 | $149.35 | $151.00 | $145.30 | $149.24 | 5.3M |
| 2026-04-06 | $151.75 | $153.10 | $147.24 | $149.38 | 5.7M |
| 2026-04-02 | $150.20 | $155.59 | $147.53 | $151.85 | 4.9M |
| 2026-04-01 | $153.90 | $155.44 | $148.20 | $153.12 | 5.1M |
| 2026-03-31 | $149.26 | $153.92 | $145.01 | $150.82 | 8.3M |
| 2026-03-30 | $152.81 | $159.28 | $151.76 | $153.67 | 3.8M |
| 2026-03-27 | $158.33 | $158.33 | $150.60 | $152.80 | 5.8M |
| 2026-03-26 | $159.41 | $166.49 | $158.54 | $162.33 | 3.1M |
| 2026-03-25 | $165.36 | $165.43 | $158.28 | $160.61 | 4.7M |
| 2026-03-24 | $171.64 | $173.29 | $161.11 | $161.34 | 4.5M |
| 2026-03-23 | $170.01 | $177.05 | $169.00 | $174.20 | 4.5M |
| 2026-03-20 | $173.64 | $174.69 | $166.55 | $168.02 | 5.2M |
| 2026-03-19 | $172.90 | $176.85 | $170.85 | $175.40 | 3.8M |
| 2026-03-18 | $174.00 | $177.75 | $173.11 | $173.25 | 4.3M |
| 2026-03-17 | $175.34 | $178.48 | $174.13 | $174.60 | 4.3M |
| 2026-03-16 | $180.40 | $180.79 | $173.71 | $174.40 | 3.9M |
| 2026-03-13 | $178.17 | $181.93 | $175.17 | $178.66 | 3.9M |
| 2026-03-12 | $178.90 | $184.74 | $176.70 | $177.25 | 3.9M |
| 2026-03-11 | $177.65 | $183.35 | $176.90 | $179.43 | 3.5M |
| 2026-03-10 | $182.44 | $182.44 | $174.43 | $175.32 | 4.4M |
| 2026-03-09 | $175.84 | $183.10 | $175.25 | $182.84 | 4.8M |
| 2026-03-06 | $174.49 | $183.25 | $173.91 | $180.48 | 6.0M |
| 2026-03-05 | $168.71 | $178.60 | $168.71 | $177.45 | 7.0M |
| 2026-03-04 | $165.66 | $169.76 | $164.00 | $168.26 | 3.8M |
| 2026-03-03 | $164.95 | $169.70 | $156.87 | $165.79 | 7.9M |
| 2026-03-02 | $164.19 | $171.86 | $164.13 | $170.33 | 4.8M |
| 2026-02-27 | $169.45 | $171.52 | $163.77 | $168.41 | 10.3M |
| 2026-02-26 | $178.44 | $184.42 | $167.20 | $173.06 | 16.6M |
| 2026-02-25 | $161.43 | $170.47 | $160.00 | $169.21 | 13.4M |
| 2026-02-24 | $156.88 | $163.08 | $154.62 | $161.06 | 8.6M |
| 2026-02-23 | $169.68 | $169.68 | $155.38 | $157.60 | 11.1M |
| 2026-02-20 | $177.71 | $184.60 | $172.29 | $172.50 | 5.9M |
| 2026-02-19 | $176.20 | $180.79 | $175.00 | $179.20 | 3.1M |
| 2026-02-18 | $176.50 | $178.75 | $171.01 | $176.08 | 4.2M |
| 2026-02-17 | $178.40 | $181.47 | $172.02 | $177.10 | 5.8M |
| 2026-02-13 | $177.01 | $185.62 | $175.50 | $182.29 | 8.3M |
| 2026-02-12 | $180.68 | $181.51 | $169.19 | $172.91 | 5.7M |
| 2026-02-11 | $187.60 | $188.50 | $173.32 | $178.83 | 6.2M |
| 2026-02-10 | $183.95 | $186.58 | $178.41 | $182.58 | 9.4M |
| 2026-02-09 | $168.41 | $176.39 | $166.27 | $175.95 | 8.8M |
| 2026-02-06 | $162.30 | $170.39 | $159.48 | $168.43 | 9.6M |
| 2026-02-05 | $163.85 | $165.45 | $156.08 | $156.71 | 8.1M |
| 2026-02-04 | $171.05 | $171.50 | $159.52 | $165.29 | 17.3M |
| 2026-02-03 | $189.20 | $190.17 | $168.97 | $173.24 | 13.8M |
| 2026-02-02 | $197.09 | $197.09 | $190.37 | $190.68 | 4.7M |
| 2026-01-30 | $200.65 | $203.99 | $191.81 | $192.70 | 5.8M |
| 2026-01-29 | $205.23 | $206.05 | $196.79 | $199.37 | 8.0M |
| 2026-01-28 | $214.21 | $223.05 | $214.15 | $216.00 | 4.8M |
| 2026-01-27 | $213.15 | $216.70 | $209.00 | $212.75 | 2.9M |
| 2026-01-26 | $211.79 | $214.70 | $208.50 | $211.27 | 3.5M |
| 2026-01-23 | $213.29 | $214.74 | $208.96 | $209.69 | 2.9M |
| 2026-01-22 | $208.93 | $211.49 | $204.87 | $211.13 | 3.5M |
| 2026-01-21 | $207.08 | $210.37 | $205.05 | $206.50 | 2.9M |
| 2026-01-20 | $206.51 | $209.60 | $204.94 | $206.21 | 3.8M |