Australia markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.91+3.11 (+2.45%)
At close: 04:00PM EDT
130.30 +0.39 (+0.30%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022127.90130.61123.31129.91129.9116,782,400
26 May 2022117.03134.50112.10126.80126.8035,730,300
25 May 2022128.61135.62126.90132.77132.7713,474,700
24 May 2022138.14138.62125.77129.63129.638,593,500
23 May 2022138.38142.78133.51138.85138.856,250,400
20 May 2022148.00148.98134.26141.49141.497,480,700
19 May 2022140.04152.63138.68146.82146.827,643,100
18 May 2022142.45146.35134.10137.76137.766,221,700
17 May 2022151.35153.88138.34145.81145.817,513,000
16 May 2022155.44159.15143.52144.51144.515,964,500
13 May 2022145.10159.72145.10158.36158.368,530,700
12 May 2022130.12146.89126.01140.60140.609,381,500
11 May 2022139.53147.36132.15132.88132.888,271,600
10 May 2022149.40152.26132.00143.76143.769,287,200
09 May 2022152.05155.74142.05143.29143.299,364,700
06 May 2022164.34165.69151.21155.27155.278,778,500
05 May 2022179.59179.95162.51166.18166.188,838,700
04 May 2022178.75187.23166.67186.00186.006,957,400
03 May 2022176.60181.09172.18176.42176.424,610,000
02 May 2022170.31177.98167.14177.76177.764,614,600
29 Apr 2022187.45195.84171.13171.44171.446,794,900
28 Apr 2022179.00187.66172.35185.71185.716,160,900
27 Apr 2022183.65188.63173.80174.95174.955,688,300
26 Apr 2022185.42186.85176.79178.76178.765,078,100
25 Apr 2022176.00190.79175.20186.94186.947,585,600
22 Apr 2022178.78181.18172.76173.80173.803,986,600
21 Apr 2022188.93193.41174.68175.14175.145,417,300
20 Apr 2022199.49199.49185.39185.98185.984,713,100
19 Apr 2022193.84202.49190.10197.43197.434,517,400
18 Apr 2022198.21199.49189.88192.39192.394,037,400
14 Apr 2022214.98215.00198.56198.63198.636,470,100
13 Apr 2022209.97216.50209.79214.41214.413,393,800
12 Apr 2022213.13222.00209.72210.94210.946,790,300
11 Apr 2022207.40214.71201.63208.53208.534,482,200
08 Apr 2022209.84213.67206.54208.34208.343,947,500
07 Apr 2022212.40217.30203.08213.88213.886,089,200
06 Apr 2022221.25221.39205.89212.09212.097,872,100
05 Apr 2022239.27240.91224.10227.09227.094,820,400
04 Apr 2022235.38243.33234.66241.23241.233,380,600
01 Apr 2022229.31244.05228.47234.81234.815,847,400
31 Mar 2022230.99237.30227.00229.13229.133,842,300
30 Mar 2022236.01244.39228.54231.63231.635,388,600
29 Mar 2022240.00246.52236.00239.67239.676,886,200
28 Mar 2022220.00238.54219.01235.89235.897,485,500
25 Mar 2022227.80231.77216.23219.81219.814,536,500
24 Mar 2022222.00227.71210.00227.57227.574,723,100
23 Mar 2022221.18228.78216.81222.24222.244,043,300
22 Mar 2022212.79229.34210.57224.96224.966,100,400
21 Mar 2022217.76222.17206.06212.97212.976,802,200
18 Mar 2022212.08225.43209.11222.85222.8510,058,200
17 Mar 2022195.00210.76191.06208.85208.858,301,100
16 Mar 2022177.02198.16176.23197.84197.8413,954,600
15 Mar 2022168.98172.00164.29170.78170.788,147,700
14 Mar 2022178.86181.50164.36166.75166.757,706,400
11 Mar 2022200.00200.01179.93180.42180.425,857,200
10 Mar 2022202.97202.97192.25197.85197.854,517,300
09 Mar 2022201.44210.11196.70207.56207.565,929,800
08 Mar 2022191.00199.46182.74191.61191.618,598,300
07 Mar 2022215.26219.84192.40193.00193.008,270,400
04 Mar 2022219.27224.42208.05209.65209.6510,392,100
03 Mar 2022223.42234.00215.71224.02224.0233,628,800
02 Mar 2022265.65268.50250.58264.69264.6913,372,800
01 Mar 2022267.54272.88261.31263.19263.192,975,400
28 Feb 2022267.99274.58260.70265.66265.664,496,500
25 Feb 2022267.80275.89263.01269.42269.422,730,100
24 Feb 2022242.61270.43240.10269.87269.875,006,400
23 Feb 2022272.42276.87252.00252.63252.633,094,300
22 Feb 2022271.06282.48264.53267.78267.783,624,400
18 Feb 2022290.96295.00272.63273.77273.773,939,500
17 Feb 2022298.02304.85285.50286.28286.283,381,900
16 Feb 2022295.00306.07294.15304.70304.702,929,300
15 Feb 2022298.83302.00291.85300.00300.002,756,800
14 Feb 2022294.06300.80290.33291.13291.132,506,900
11 Feb 2022312.00321.33288.59293.69293.694,693,500
10 Feb 2022300.20329.49299.50311.11311.116,054,400
09 Feb 2022304.90308.20299.00307.94307.942,730,800
08 Feb 2022287.20298.50287.20293.51293.512,717,300
07 Feb 2022291.00304.46286.77293.19293.198,317,100
04 Feb 2022262.56283.00255.38275.72275.724,393,400
03 Feb 2022254.20266.00251.00256.26256.263,197,700
02 Feb 2022282.56282.80265.33268.28268.282,751,200
01 Feb 2022281.80286.85270.33283.76283.763,219,500
31 Jan 2022261.00276.17258.16275.90275.903,984,400
28 Jan 2022244.00254.14232.83253.52253.524,990,000
27 Jan 2022259.71262.00241.86244.72244.724,667,400
26 Jan 2022272.50276.74248.14253.10253.105,117,500
25 Jan 2022275.27278.49257.78263.43263.434,707,200
24 Jan 2022260.21281.57245.20277.50277.507,167,300
21 Jan 2022278.74282.95264.70267.56267.564,507,200
20 Jan 2022290.46297.50278.52279.27279.272,747,300
19 Jan 2022289.02298.11282.50282.56282.562,887,700
18 Jan 2022289.32296.97282.09287.68287.683,847,400
14 Jan 2022287.69297.38283.12289.59289.592,888,200
13 Jan 2022308.65308.99291.04291.76291.763,076,800
12 Jan 2022316.00316.00303.41307.14307.143,630,500
11 Jan 2022296.26308.55293.33301.27301.273,083,400
10 Jan 2022290.00303.09273.83302.73302.735,469,400
07 Jan 2022296.98307.58292.06299.68299.682,700,600
06 Jan 2022294.24306.56286.00297.09297.093,936,900
05 Jan 2022308.40315.34291.56296.87296.874,431,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...