Singapore markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.18-4.77 (-3.38%)
At close: 04:00PM EDT
136.78 +0.60 (+0.44%)
Pre-market: 07:56AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024140.27142.10133.59136.18136.1814,049,227
27 May 2024156.07156.47133.59136.18136.1834,634,600
20 May 2024163.08168.80152.35156.16156.1643,040,500
13 May 2024158.05165.88157.51161.86161.8616,805,800
06 May 2024160.11163.88155.41157.15157.1515,404,600
29 Apr 2024158.70161.38154.18159.32159.3218,030,900
22 Apr 2024145.45160.29144.32158.13158.1323,034,000
15 Apr 2024156.38157.03144.55145.45145.4523,156,500
08 Apr 2024153.86160.52151.55158.56158.5620,076,800
01 Apr 2024161.86163.75150.62153.86153.8627,054,400
25 Mar 2024157.79165.89157.25161.60161.6021,982,800
18 Mar 2024157.52168.68151.49159.03159.0336,838,100
11 Mar 2024161.42166.84156.62156.97156.9733,544,400
04 Mar 2024185.89186.55161.63162.40162.4062,184,600
26 Feb 2024229.33235.66180.68186.72186.7288,568,300
19 Feb 2024226.03234.83211.68229.34229.3420,000,900
12 Feb 2024231.00237.72220.50230.31230.3121,190,300
05 Feb 2024217.11235.00208.51233.28233.2829,009,900
29 Jan 2024201.91219.74194.87218.76218.7631,163,500
22 Jan 2024196.75211.65196.51202.51202.5131,966,300
15 Jan 2024190.00193.14182.53193.12193.1218,100,600
08 Jan 2024190.77201.60189.22191.26191.2621,886,900
01 Jan 2024195.00196.23180.95189.12189.1219,002,400
25 Dec 2023195.90201.88193.80199.00199.0016,017,200
18 Dec 2023198.10200.87193.74195.67195.6716,308,300
11 Dec 2023188.51202.83187.77199.01199.0130,680,900
04 Dec 2023184.81191.64183.03190.67190.6728,063,000
27 Nov 2023171.00192.66167.91185.97185.9751,241,400
20 Nov 2023162.00171.48162.00171.16171.1611,338,100
13 Nov 2023160.04169.19157.28161.85161.8517,829,800
06 Nov 2023150.00162.50141.93160.40160.4029,595,500
30 Oct 2023144.00150.28140.14149.99149.9920,563,700
23 Oct 2023145.86152.62138.40143.38143.3818,060,000
16 Oct 2023157.90163.13147.35147.67147.6715,715,100
09 Oct 2023158.50166.43156.97157.16157.1614,061,900
02 Oct 2023152.27160.35147.87159.95159.9520,078,800
25 Sept 2023148.82155.17141.79152.77152.7719,417,100
18 Sept 2023160.37162.87148.54149.70149.7019,039,100
11 Sept 2023166.27172.35160.26162.41162.4122,970,300
04 Sept 2023156.30167.75153.33165.95165.9515,986,000
28 Aug 2023152.82160.02147.96157.08157.0821,736,600
21 Aug 2023149.06161.93145.40152.55152.5541,356,300
14 Aug 2023151.54153.40142.40147.63147.6319,539,900
07 Aug 2023168.01168.61151.37153.37153.3726,848,400
31 Jul 2023176.98181.36159.53166.67166.6726,232,600
24 Jul 2023176.11181.80167.02174.83174.8323,737,900
17 Jul 2023182.50193.23175.55175.90175.9022,080,000
10 Jul 2023166.53187.79162.60180.79180.7929,895,600
03 Jul 2023176.00178.10167.49170.61170.6116,783,000
26 Jun 2023180.59191.94169.51175.98175.9846,661,700
19 Jun 2023183.30185.67170.82178.25178.2522,196,900
12 Jun 2023170.27193.94167.84184.18184.1832,302,100
05 Jun 2023175.81185.04166.40170.65170.6531,002,500
29 May 2023158.00182.95157.43175.21175.2129,949,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.