UK markets close in 3 hours 27 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.06-1.71 (-1.06%)
At close: 04:00PM EST
162.44 +3.38 (+2.12%)
Pre-market: 08:03AM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023161.26165.00158.04159.06159.063,841,100
07 Feb 2023157.93161.50154.41160.77160.775,343,200
06 Feb 2023159.74163.52156.79158.07158.075,708,700
03 Feb 2023168.00175.49163.00163.29163.297,304,500
02 Feb 2023173.84178.70170.26178.05178.058,578,200
01 Feb 2023158.59166.83155.44165.22165.225,056,100
31 Jan 2023153.77157.25151.21156.44156.445,216,200
30 Jan 2023156.78159.73152.81152.92152.924,239,500
27 Jan 2023150.59161.32150.38159.36159.3611,483,200
26 Jan 2023148.67152.49144.76152.45152.454,450,200
25 Jan 2023138.27144.93134.34144.44144.447,460,100
24 Jan 2023148.13152.76145.26145.79145.794,086,100
23 Jan 2023146.50150.92144.74150.30150.304,562,700
20 Jan 2023136.45145.08135.32144.82144.824,707,500
19 Jan 2023137.50140.55135.08135.24135.244,916,400
18 Jan 2023147.45148.57140.04140.11140.114,337,000
17 Jan 2023141.15147.32139.46145.72145.724,607,400
13 Jan 2023139.30141.77137.31140.87140.874,914,300
12 Jan 2023140.39142.16135.10142.14142.143,810,000
11 Jan 2023138.20141.07136.55139.71139.714,290,300
10 Jan 2023134.86138.45133.74137.94137.944,518,400
09 Jan 2023127.23137.64126.67134.43134.438,192,900
06 Jan 2023122.09126.07119.27124.06124.065,817,300
05 Jan 2023129.30129.49121.04121.56121.568,231,800
04 Jan 2023137.28137.60128.58130.44130.446,672,900
03 Jan 2023146.48149.20135.34135.50135.504,442,000
30 Dec 2022139.30143.61138.82143.54143.542,897,500
29 Dec 2022139.20143.95137.99142.38142.383,468,800
28 Dec 2022137.14139.56136.00138.42138.422,963,600
27 Dec 2022136.34139.18133.59137.76137.762,707,000
23 Dec 2022138.78139.51135.22138.49138.492,669,600
22 Dec 2022143.03144.40137.77140.37140.374,406,600
21 Dec 2022141.72146.81137.88146.75146.753,649,500
20 Dec 2022135.00141.99134.79141.21141.213,622,300
19 Dec 2022140.34143.26137.23138.10138.103,851,500
16 Dec 2022142.44144.83139.00142.45142.456,432,800
15 Dec 2022144.37148.40142.22142.65142.654,460,800
14 Dec 2022151.52156.31146.58149.20149.206,486,200
13 Dec 2022160.00162.70150.08150.58150.587,242,100
12 Dec 2022144.18151.40144.17150.88150.885,909,800
09 Dec 2022142.59148.68141.82144.53144.534,635,800
08 Dec 2022139.28144.97135.59142.87142.875,654,500
07 Dec 2022137.20140.24134.20137.41137.415,861,200
06 Dec 2022136.02137.98132.51136.73136.736,452,100
05 Dec 2022147.98148.94135.51135.63135.639,420,500
02 Dec 2022149.40153.51147.00149.74149.746,909,600
01 Dec 2022144.51155.00143.25154.04154.0416,528,800
30 Nov 2022134.87142.97131.97142.90142.9012,668,700
29 Nov 2022141.13141.57136.25136.56136.563,725,200
28 Nov 2022143.20146.21140.58141.07141.073,523,900
25 Nov 2022144.70145.14141.66144.72144.721,823,500
23 Nov 2022143.73148.13140.26146.45146.454,295,900
22 Nov 2022142.51143.63136.51143.36143.364,006,200
21 Nov 2022143.26144.56138.40141.14141.143,535,100
18 Nov 2022151.24151.52144.71146.20146.203,133,100
17 Nov 2022149.73151.79145.31147.69147.694,557,900
16 Nov 2022159.63161.49153.91154.15154.153,800,700
15 Nov 2022165.59168.00160.60163.49163.494,142,800
14 Nov 2022157.33160.90152.47157.84157.844,577,600
11 Nov 2022146.64162.37143.79159.41159.418,671,700
10 Nov 2022140.10149.27139.70145.38145.389,755,200
09 Nov 2022126.52128.80122.77126.26126.266,133,100
08 Nov 2022130.91133.67124.89129.16129.165,532,900
07 Nov 2022133.46134.08126.30129.10129.105,756,400
04 Nov 2022148.73148.75129.36132.31132.3110,787,700
03 Nov 2022146.61157.19146.20150.47150.475,936,000
02 Nov 2022157.75157.99147.25147.75147.756,244,000
01 Nov 2022164.74167.41158.74159.50159.503,153,100
31 Oct 2022159.25161.88155.85160.30160.304,302,500
28 Oct 2022162.64164.30155.03159.69159.697,836,600
27 Oct 2022171.64175.18168.10169.11169.114,082,200
26 Oct 2022169.80179.58167.78169.45169.456,574,100
25 Oct 2022177.25183.46176.21181.82181.823,652,100
24 Oct 2022178.00178.05169.76174.77174.773,253,600
21 Oct 2022171.75177.52166.72177.10177.104,027,600
20 Oct 2022171.80179.95171.01174.04174.044,625,900
19 Oct 2022169.78174.32168.21171.04171.043,096,500
18 Oct 2022174.80178.46171.42173.17173.178,277,900
17 Oct 2022158.50168.48156.69167.54167.547,588,600
14 Oct 2022159.35163.86152.00152.38152.387,106,200
13 Oct 2022148.70158.12145.62156.25156.2510,040,100
12 Oct 2022154.45159.20147.88158.53158.536,810,200
11 Oct 2022157.66158.40145.75153.53153.5311,775,300
10 Oct 2022176.14176.73157.00159.05159.057,934,800
07 Oct 2022183.24183.43174.54175.10175.105,408,900
06 Oct 2022185.05189.75182.71188.91188.915,291,000
05 Oct 2022180.52186.54176.28185.35185.355,278,400
04 Oct 2022180.00184.02178.04183.81183.817,314,400
03 Oct 2022170.81174.65161.77172.51172.517,354,500
30 Sept 2022168.70178.46168.41169.96169.965,494,700
29 Sept 2022170.38173.33166.08170.34170.344,185,100
28 Sept 2022170.48174.96168.64173.84173.844,399,400
27 Sept 2022170.30174.78165.50169.86169.865,913,100
26 Sept 2022171.25176.91164.25165.11165.116,180,500
23 Sept 2022170.00174.74167.14172.13172.136,000,300
22 Sept 2022178.84182.01170.85171.79171.794,940,400
21 Sept 2022183.20188.91178.68178.72178.725,461,900
20 Sept 2022185.55189.39182.63182.74182.745,059,400
19 Sept 2022183.00188.00181.32187.70187.705,645,600
16 Sept 2022192.67193.66182.06184.67184.6717,813,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...