Snowflake (1SNOW) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 253.50 | 262.00 | 253.50 | 262.00 | 262.00 | -2.42% | 21 | 0.20 |
| Nov 02, 2026 | 271.50 | 271.50 | 269.00 | 268.50 | 268.50 | +0.75% | 14 | 0.13 |
| Oct 30, 2026 | 285.50 | 287.00 | 267.50 | 266.50 | 266.50 | -9.97% | 246 | 2.38 |
| Oct 29, 2026 | 294.50 | 294.50 | 293.00 | 296.00 | 296.00 | -3.11% | 115 | 1.12 |
| Oct 28, 2026 | 301.00 | 307.00 | 301.00 | 305.50 | 305.50 | +0.00% | 9 | 0.09 |
| Oct 27, 2026 | 300.00 | 300.00 | 300.00 | 305.50 | 305.50 | +2.69% | 5 | 0.05 |
| Oct 26, 2026 | 293.00 | 299.00 | 293.00 | 297.50 | 297.50 | +4.39% | 60 | 0.54 |
| Oct 23, 2026 | 277.50 | 285.00 | 277.50 | 285.00 | 285.00 | +1.60% | 20 | 0.17 |
| Oct 22, 2026 | 280.00 | 285.00 | 279.00 | 280.50 | 280.50 | -2.77% | 34 | 0.29 |
| Oct 21, 2026 | 285.00 | 288.50 | 285.00 | 288.50 | 288.50 | +1.23% | 2 | 0.02 |
| Oct 20, 2026 | 278.50 | 285.00 | 278.00 | 285.00 | 285.00 | +0.53% | 36 | 0.29 |
| Oct 19, 2026 | 276.50 | 283.50 | 276.00 | 283.50 | 283.50 | +2.53% | 18 | 0.14 |
| Oct 16, 2026 | 302.50 | 302.50 | 276.50 | 276.50 | 276.50 | -5.15% | 38 | 0.30 |
| Oct 15, 2026 | 293.50 | 293.50 | 286.00 | 291.50 | 291.50 | -8.76% | 431 | 3.57 |
| Oct 14, 2026 | 319.50 | 320.00 | 314.50 | 309.00 | 309.00 | -3.29% | 126 | 0.98 |
| Oct 13, 2026 | 320.50 | 321.00 | 319.50 | 319.50 | 319.50 | -1.39% | 159 | 1.24 |
| Oct 12, 2026 | 327.50 | 329.50 | 325.00 | 324.00 | 324.00 | +1.25% | 11 | 0.08 |
| Oct 09, 2026 | 309.00 | 320.50 | 307.50 | 320.00 | 320.00 | +4.58% | 12 | 0.09 |
| Oct 08, 2026 | 299.50 | 306.00 | 297.00 | 306.00 | 306.00 | +1.83% | 7 | 0.05 |
| Oct 07, 2026 | 301.00 | 301.00 | 298.00 | 300.50 | 300.50 | -0.33% | 189 | 1.38 |
| Oct 06, 2026 | 305.50 | 305.50 | 297.50 | 301.50 | 301.50 | -0.50% | 372 | 2.81 |
| Oct 05, 2026 | 305.00 | 305.00 | 305.00 | 303.00 | 303.00 | +0.33% | 1 | 0.01 |
| Oct 02, 2026 | 305.00 | 305.00 | 301.50 | 302.00 | 302.00 | +0.00% | 110 | 0.81 |
| Oct 01, 2026 | 304.00 | 304.00 | 304.00 | 302.00 | 302.00 | -1.47% | 6 | 0.04 |
| Sep 30, 2026 | 289.50 | 295.50 | 289.50 | 306.50 | 306.50 | +6.24% | 160 | 1.15 |
| Sep 29, 2026 | 290.50 | 292.00 | 288.50 | 288.50 | 288.50 | -1.03% | 50 | 0.36 |
| Sep 28, 2026 | 294.00 | 294.00 | 281.00 | 291.50 | 291.50 | -2.18% | 351 | 2.56 |
| Sep 25, 2026 | 295.00 | 297.50 | 295.00 | 298.00 | 298.00 | +1.36% | 45 | 0.33 |
| Sep 24, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 294.00 | -2.00% | 7 | 0.05 |
| Sep 23, 2026 | 296.50 | 296.50 | 294.00 | 300.00 | 300.00 | +2.21% | 10 | 0.07 |
| Sep 22, 2026 | 298.50 | 300.50 | 298.50 | 293.50 | 293.50 | +0.51% | 24 | 0.16 |
| Sep 21, 2026 | 292.00 | 292.00 | 290.50 | 292.00 | 292.00 | +0.17% | 5 | 0.03 |
| Sep 18, 2026 | 296.00 | 296.00 | 292.00 | 291.50 | 291.50 | -2.67% | 8 | 0.05 |
| Sep 17, 2026 | 291.00 | 291.00 | 288.50 | 299.50 | 299.50 | +2.74% | 5 | 0.03 |
| Sep 16, 2026 | 277.00 | 288.00 | 277.00 | 291.50 | 291.50 | +4.11% | 39 | 0.24 |
| Sep 15, 2026 | 287.00 | 287.00 | 283.00 | 280.00 | 280.00 | -3.28% | 88 | 0.53 |
| Sep 14, 2026 | 284.50 | 286.50 | 284.00 | 289.50 | 289.50 | +2.48% | 8 | 0.05 |
| Sep 11, 2026 | 284.50 | 284.50 | 282.00 | 282.50 | 282.50 | -1.22% | 27 | 0.16 |
| Sep 10, 2026 | 286.50 | 286.50 | 283.00 | 286.00 | 286.00 | -0.87% | 57 | 0.33 |
| Sep 09, 2026 | 287.50 | 289.50 | 285.50 | 288.50 | 288.50 | +0.17% | 155 | 0.89 |
| Sep 08, 2026 | 289.50 | 291.50 | 286.50 | 288.00 | 288.00 | -1.37% | 67 | 0.39 |
| Sep 07, 2026 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.34% | 9 | 0.05 |
| Sep 04, 2026 | 309.00 | 309.00 | 297.00 | 299.00 | 299.00 | -5.23% | 152 | 0.86 |
| Sep 03, 2026 | 328.00 | 330.00 | 315.00 | 315.50 | 315.50 | +17.94% | 1,439 | 9.15 |
| Sep 02, 2026 | 271.00 | 273.00 | 268.50 | 267.50 | 267.50 | -3.78% | 25 | 0.15 |
| Sep 01, 2026 | 287.00 | 288.00 | 282.00 | 278.00 | 278.00 | -1.07% | 18 | 0.11 |
| Aug 31, 2026 | 281.50 | 281.50 | 280.50 | 281.00 | 281.00 | -2.09% | 25 | 0.13 |
| Aug 28, 2026 | 282.00 | 285.00 | 281.00 | 287.00 | 287.00 | +1.06% | 54 | 0.27 |
| Aug 27, 2026 | 278.50 | 286.50 | 278.50 | 284.00 | 284.00 | +5.19% | 13 | 0.06 |
| Aug 26, 2026 | 270.00 | 270.50 | 264.50 | 270.00 | 270.00 | -0.92% | 21 | 0.08 |
