Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 161.26 | 165.00 | 158.04 | 159.06 | 159.06 | 3,841,100 |
| 07 Feb 2023 | 157.93 | 161.50 | 154.41 | 160.77 | 160.77 | 5,343,200 |
| 06 Feb 2023 | 159.74 | 163.52 | 156.79 | 158.07 | 158.07 | 5,708,700 |
| 03 Feb 2023 | 168.00 | 175.49 | 163.00 | 163.29 | 163.29 | 7,304,500 |
| 02 Feb 2023 | 173.84 | 178.70 | 170.26 | 178.05 | 178.05 | 8,578,200 |
| 01 Feb 2023 | 158.59 | 166.83 | 155.44 | 165.22 | 165.22 | 5,056,100 |
| 31 Jan 2023 | 153.77 | 157.25 | 151.21 | 156.44 | 156.44 | 5,216,200 |
| 30 Jan 2023 | 156.78 | 159.73 | 152.81 | 152.92 | 152.92 | 4,239,500 |
| 27 Jan 2023 | 150.59 | 161.32 | 150.38 | 159.36 | 159.36 | 11,483,200 |
| 26 Jan 2023 | 148.67 | 152.49 | 144.76 | 152.45 | 152.45 | 4,450,200 |
| 25 Jan 2023 | 138.27 | 144.93 | 134.34 | 144.44 | 144.44 | 7,460,100 |
| 24 Jan 2023 | 148.13 | 152.76 | 145.26 | 145.79 | 145.79 | 4,086,100 |
| 23 Jan 2023 | 146.50 | 150.92 | 144.74 | 150.30 | 150.30 | 4,562,700 |
| 20 Jan 2023 | 136.45 | 145.08 | 135.32 | 144.82 | 144.82 | 4,707,500 |
| 19 Jan 2023 | 137.50 | 140.55 | 135.08 | 135.24 | 135.24 | 4,916,400 |
| 18 Jan 2023 | 147.45 | 148.57 | 140.04 | 140.11 | 140.11 | 4,337,000 |
| 17 Jan 2023 | 141.15 | 147.32 | 139.46 | 145.72 | 145.72 | 4,607,400 |
| 13 Jan 2023 | 139.30 | 141.77 | 137.31 | 140.87 | 140.87 | 4,914,300 |
| 12 Jan 2023 | 140.39 | 142.16 | 135.10 | 142.14 | 142.14 | 3,810,000 |
| 11 Jan 2023 | 138.20 | 141.07 | 136.55 | 139.71 | 139.71 | 4,290,300 |
| 10 Jan 2023 | 134.86 | 138.45 | 133.74 | 137.94 | 137.94 | 4,518,400 |
| 09 Jan 2023 | 127.23 | 137.64 | 126.67 | 134.43 | 134.43 | 8,192,900 |
| 06 Jan 2023 | 122.09 | 126.07 | 119.27 | 124.06 | 124.06 | 5,817,300 |
| 05 Jan 2023 | 129.30 | 129.49 | 121.04 | 121.56 | 121.56 | 8,231,800 |
| 04 Jan 2023 | 137.28 | 137.60 | 128.58 | 130.44 | 130.44 | 6,672,900 |
| 03 Jan 2023 | 146.48 | 149.20 | 135.34 | 135.50 | 135.50 | 4,442,000 |
| 30 Dec 2022 | 139.30 | 143.61 | 138.82 | 143.54 | 143.54 | 2,897,500 |
| 29 Dec 2022 | 139.20 | 143.95 | 137.99 | 142.38 | 142.38 | 3,468,800 |
| 28 Dec 2022 | 137.14 | 139.56 | 136.00 | 138.42 | 138.42 | 2,963,600 |
| 27 Dec 2022 | 136.34 | 139.18 | 133.59 | 137.76 | 137.76 | 2,707,000 |
| 23 Dec 2022 | 138.78 | 139.51 | 135.22 | 138.49 | 138.49 | 2,669,600 |
| 22 Dec 2022 | 143.03 | 144.40 | 137.77 | 140.37 | 140.37 | 4,406,600 |
| 21 Dec 2022 | 141.72 | 146.81 | 137.88 | 146.75 | 146.75 | 3,649,500 |
| 20 Dec 2022 | 135.00 | 141.99 | 134.79 | 141.21 | 141.21 | 3,622,300 |
| 19 Dec 2022 | 140.34 | 143.26 | 137.23 | 138.10 | 138.10 | 3,851,500 |
| 16 Dec 2022 | 142.44 | 144.83 | 139.00 | 142.45 | 142.45 | 6,432,800 |
| 15 Dec 2022 | 144.37 | 148.40 | 142.22 | 142.65 | 142.65 | 4,460,800 |
| 14 Dec 2022 | 151.52 | 156.31 | 146.58 | 149.20 | 149.20 | 6,486,200 |
| 13 Dec 2022 | 160.00 | 162.70 | 150.08 | 150.58 | 150.58 | 7,242,100 |
| 12 Dec 2022 | 144.18 | 151.40 | 144.17 | 150.88 | 150.88 | 5,909,800 |
| 09 Dec 2022 | 142.59 | 148.68 | 141.82 | 144.53 | 144.53 | 4,635,800 |
| 08 Dec 2022 | 139.28 | 144.97 | 135.59 | 142.87 | 142.87 | 5,654,500 |
| 07 Dec 2022 | 137.20 | 140.24 | 134.20 | 137.41 | 137.41 | 5,861,200 |
| 06 Dec 2022 | 136.02 | 137.98 | 132.51 | 136.73 | 136.73 | 6,452,100 |
| 05 Dec 2022 | 147.98 | 148.94 | 135.51 | 135.63 | 135.63 | 9,420,500 |
| 02 Dec 2022 | 149.40 | 153.51 | 147.00 | 149.74 | 149.74 | 6,909,600 |
| 01 Dec 2022 | 144.51 | 155.00 | 143.25 | 154.04 | 154.04 | 16,528,800 |
| 30 Nov 2022 | 134.87 | 142.97 | 131.97 | 142.90 | 142.90 | 12,668,700 |
| 29 Nov 2022 | 141.13 | 141.57 | 136.25 | 136.56 | 136.56 | 3,725,200 |
| 28 Nov 2022 | 143.20 | 146.21 | 140.58 | 141.07 | 141.07 | 3,523,900 |
| 25 Nov 2022 | 144.70 | 145.14 | 141.66 | 144.72 | 144.72 | 1,823,500 |
| 23 Nov 2022 | 143.73 | 148.13 | 140.26 | 146.45 | 146.45 | 4,295,900 |
| 22 Nov 2022 | 142.51 | 143.63 | 136.51 | 143.36 | 143.36 | 4,006,200 |
| 21 Nov 2022 | 143.26 | 144.56 | 138.40 | 141.14 | 141.14 | 3,535,100 |
| 18 Nov 2022 | 151.24 | 151.52 | 144.71 | 146.20 | 146.20 | 3,133,100 |
| 17 Nov 2022 | 149.73 | 151.79 | 145.31 | 147.69 | 147.69 | 4,557,900 |
| 16 Nov 2022 | 159.63 | 161.49 | 153.91 | 154.15 | 154.15 | 3,800,700 |
| 15 Nov 2022 | 165.59 | 168.00 | 160.60 | 163.49 | 163.49 | 4,142,800 |
| 14 Nov 2022 | 157.33 | 160.90 | 152.47 | 157.84 | 157.84 | 4,577,600 |
| 11 Nov 2022 | 146.64 | 162.37 | 143.79 | 159.41 | 159.41 | 8,671,700 |
| 10 Nov 2022 | 140.10 | 149.27 | 139.70 | 145.38 | 145.38 | 9,755,200 |
| 09 Nov 2022 | 126.52 | 128.80 | 122.77 | 126.26 | 126.26 | 6,133,100 |
| 08 Nov 2022 | 130.91 | 133.67 | 124.89 | 129.16 | 129.16 | 5,532,900 |
| 07 Nov 2022 | 133.46 | 134.08 | 126.30 | 129.10 | 129.10 | 5,756,400 |
| 04 Nov 2022 | 148.73 | 148.75 | 129.36 | 132.31 | 132.31 | 10,787,700 |
| 03 Nov 2022 | 146.61 | 157.19 | 146.20 | 150.47 | 150.47 | 5,936,000 |
| 02 Nov 2022 | 157.75 | 157.99 | 147.25 | 147.75 | 147.75 | 6,244,000 |
| 01 Nov 2022 | 164.74 | 167.41 | 158.74 | 159.50 | 159.50 | 3,153,100 |
| 31 Oct 2022 | 159.25 | 161.88 | 155.85 | 160.30 | 160.30 | 4,302,500 |
| 28 Oct 2022 | 162.64 | 164.30 | 155.03 | 159.69 | 159.69 | 7,836,600 |
| 27 Oct 2022 | 171.64 | 175.18 | 168.10 | 169.11 | 169.11 | 4,082,200 |
| 26 Oct 2022 | 169.80 | 179.58 | 167.78 | 169.45 | 169.45 | 6,574,100 |
| 25 Oct 2022 | 177.25 | 183.46 | 176.21 | 181.82 | 181.82 | 3,652,100 |
| 24 Oct 2022 | 178.00 | 178.05 | 169.76 | 174.77 | 174.77 | 3,253,600 |
| 21 Oct 2022 | 171.75 | 177.52 | 166.72 | 177.10 | 177.10 | 4,027,600 |
| 20 Oct 2022 | 171.80 | 179.95 | 171.01 | 174.04 | 174.04 | 4,625,900 |
| 19 Oct 2022 | 169.78 | 174.32 | 168.21 | 171.04 | 171.04 | 3,096,500 |
| 18 Oct 2022 | 174.80 | 178.46 | 171.42 | 173.17 | 173.17 | 8,277,900 |
| 17 Oct 2022 | 158.50 | 168.48 | 156.69 | 167.54 | 167.54 | 7,588,600 |
| 14 Oct 2022 | 159.35 | 163.86 | 152.00 | 152.38 | 152.38 | 7,106,200 |
| 13 Oct 2022 | 148.70 | 158.12 | 145.62 | 156.25 | 156.25 | 10,040,100 |
| 12 Oct 2022 | 154.45 | 159.20 | 147.88 | 158.53 | 158.53 | 6,810,200 |
| 11 Oct 2022 | 157.66 | 158.40 | 145.75 | 153.53 | 153.53 | 11,775,300 |
| 10 Oct 2022 | 176.14 | 176.73 | 157.00 | 159.05 | 159.05 | 7,934,800 |
| 07 Oct 2022 | 183.24 | 183.43 | 174.54 | 175.10 | 175.10 | 5,408,900 |
| 06 Oct 2022 | 185.05 | 189.75 | 182.71 | 188.91 | 188.91 | 5,291,000 |
| 05 Oct 2022 | 180.52 | 186.54 | 176.28 | 185.35 | 185.35 | 5,278,400 |
| 04 Oct 2022 | 180.00 | 184.02 | 178.04 | 183.81 | 183.81 | 7,314,400 |
| 03 Oct 2022 | 170.81 | 174.65 | 161.77 | 172.51 | 172.51 | 7,354,500 |
| 30 Sept 2022 | 168.70 | 178.46 | 168.41 | 169.96 | 169.96 | 5,494,700 |
| 29 Sept 2022 | 170.38 | 173.33 | 166.08 | 170.34 | 170.34 | 4,185,100 |
| 28 Sept 2022 | 170.48 | 174.96 | 168.64 | 173.84 | 173.84 | 4,399,400 |
| 27 Sept 2022 | 170.30 | 174.78 | 165.50 | 169.86 | 169.86 | 5,913,100 |
| 26 Sept 2022 | 171.25 | 176.91 | 164.25 | 165.11 | 165.11 | 6,180,500 |
| 23 Sept 2022 | 170.00 | 174.74 | 167.14 | 172.13 | 172.13 | 6,000,300 |
| 22 Sept 2022 | 178.84 | 182.01 | 170.85 | 171.79 | 171.79 | 4,940,400 |
| 21 Sept 2022 | 183.20 | 188.91 | 178.68 | 178.72 | 178.72 | 5,461,900 |
| 20 Sept 2022 | 185.55 | 189.39 | 182.63 | 182.74 | 182.74 | 5,059,400 |
| 19 Sept 2022 | 183.00 | 188.00 | 181.32 | 187.70 | 187.70 | 5,645,600 |
| 16 Sept 2022 | 192.67 | 193.66 | 182.06 | 184.67 | 184.67 | 17,813,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
