NASDAQ : SNDK
Sandisk Corporation — Price history
Technology · Computer Hardware · United States
Last price 1150.89 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 163.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sandisk Corporation (SNDK) closed at 1150.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1215.1 | 1239 | 1115.16 | 1150.89 | 17,469,621 | -13.47% |
| 2026-10-29 | 1381.495 | 1385.8 | 1321.99 | 1330.05 | 8,483,554 | -5.32% |
| 2026-10-28 | 1356.6 | 1408.446 | 1343.85 | 1404.77 | 9,261,242 | +7.66% |
| 2026-10-27 | 1267.895 | 1315.978 | 1259 | 1304.84 | 7,061,906 | +3.92% |
| 2026-10-26 | 1251.88 | 1287.84 | 1229 | 1255.58 | 6,713,868 | +1.42% |
| 2026-10-23 | 1271.62 | 1299.99 | 1228.89 | 1238.03 | 7,923,529 | -1.82% |
| 2026-10-22 | 1317.26 | 1355 | 1244.6 | 1260.93 | 10,414,775 | -8.51% |
| 2026-10-21 | 1415.23 | 1424.479 | 1327.62 | 1378.22 | 6,964,081 | +0.94% |
| 2026-10-20 | 1336.965 | 1388.88 | 1330 | 1365.38 | 6,579,861 | -0.42% |
| 2026-10-19 | 1359 | 1407 | 1357.638 | 1371.12 | 8,535,353 | +5.53% |
| 2026-10-16 | 1348.82 | 1362.35 | 1296.19 | 1299.3 | 8,954,661 | -6.85% |
| 2026-10-15 | 1313.655 | 1397.64 | 1276 | 1394.83 | 13,279,791 | -0.61% |
| 2026-10-14 | 1427.375 | 1461.8 | 1402.02 | 1403.34 | 7,458,803 | -5.33% |
| 2026-10-13 | 1406.225 | 1484 | 1401.01 | 1482.33 | 8,400,262 | -0.34% |
| 2026-10-12 | 1538.115 | 1539.1 | 1464.43 | 1487.33 | 8,803,866 | -5.97% |
| 2026-10-09 | 1633.33 | 1637.95 | 1575.69 | 1581.82 | 5,606,795 | -1.72% |
| 2026-10-08 | 1669.49 | 1675 | 1584.141 | 1609.46 | 9,357,012 | -4.90% |
| 2026-10-07 | 1620 | 1733.28 | 1617.77 | 1692.42 | 9,166,860 | +1.92% |
| 2026-10-06 | 1700 | 1716.5 | 1650 | 1660.46 | 6,529,678 | -2.56% |
| 2026-10-05 | 1725 | 1743.24 | 1681 | 1704.16 | 6,502,465 | -0.92% |
| 2026-10-02 | 1773.12 | 1774.23 | 1713.47 | 1719.99 | 8,191,520 | -3.79% |
| 2026-10-01 | 1735.26 | 1802 | 1708 | 1787.69 | 9,218,050 | +2.75% |
| 2026-09-30 | 1729.78 | 1756 | 1720.71 | 1739.89 | 6,052,425 | +0.59% |
| 2026-09-29 | 1744.07 | 1749.78 | 1693 | 1729.76 | 5,962,973 | +0.98% |
| 2026-09-28 | 1736.64 | 1762 | 1659.02 | 1712.89 | 6,662,150 | -3.65% |
| 2026-09-25 | 1791.94 | 1815 | 1742.59 | 1777.8 | 7,341,781 | +1.38% |
| 2026-09-24 | 1785.47 | 1802.99 | 1726.39 | 1753.62 | 8,231,652 | -3.47% |
| 2026-09-23 | 1895.41 | 1902.22 | 1803.67 | 1816.57 | 7,732,012 | -3.73% |
| 2026-09-22 | 1757.505 | 1909.48 | 1756.82 | 1887.04 | 12,927,076 | +6.82% |
| 2026-09-21 | 1826 | 1834.49 | 1737.01 | 1766.64 | 10,442,662 | -1.41% |
| 2026-09-18 | 1625.2 | 1797 | 1616 | 1791.82 | 17,788,393 | +10.99% |
| 2026-09-17 | 1564.53 | 1625.355 | 1564.5 | 1614.39 | 8,480,479 | +6.21% |
| 2026-09-16 | 1549.74 | 1560.58 | 1504.2 | 1519.97 | 7,419,190 | -0.71% |
| 2026-09-15 | 1569.71 | 1579.99 | 1509.14 | 1530.895 | 6,873,916 | -1.36% |
| 2026-09-14 | 1521.525 | 1581.84 | 1505 | 1551.99 | 9,586,706 | -4.98% |
| 2026-09-11 | 1713.5 | 1720.7 | 1616.802 | 1633.35 | 9,371,376 | -3.50% |
| 2026-09-10 | 1725.435 | 1733.95 | 1674 | 1692.59 | 8,737,145 | -4.06% |
| 2026-09-09 | 1751.3 | 1807.22 | 1728.02 | 1764.17 | 9,574,868 | +1.51% |
| 2026-09-08 | 1769.43 | 1807.38 | 1733.78 | 1737.99 | 11,199,716 | -0.12% |
| 2026-09-04 | 1586 | 1740 | 1581 | 1740 | 16,556,967 | +11.90% |
| 2026-09-03 | 1544.55 | 1576.8 | 1511 | 1554.99 | 8,688,930 | +0.10% |
| 2026-09-02 | 1531.62 | 1587.859 | 1509.24 | 1553.4 | 8,939,639 | +1.08% |
| 2026-09-01 | 1526.01 | 1609.605 | 1513 | 1536.87 | 11,729,811 | -1.90% |
| 2026-08-31 | 1486.4 | 1572.69 | 1449.5 | 1566.7 | 23,378,842 | +5.50% |
| 2026-08-28 | 1448 | 1517.75 | 1435.61 | 1484.98 | 8,141,446 | +0.00% |
| 2026-08-27 | 1549.42 | 1557.89 | 1456 | 1484.95 | 8,854,318 | -0.96% |
| 2026-08-26 | 1455.57 | 1511.77 | 1450.05 | 1499.37 | 8,968,552 | +1.26% |
| 2026-08-25 | 1533.69 | 1564.986 | 1467.01 | 1480.77 | 9,032,280 | -0.83% |
| 2026-08-24 | 1494.09 | 1517 | 1416.56 | 1493.12 | 14,032,352 | -6.45% |
| 2026-08-21 | 1604.805 | 1614.06 | 1570.01 | 1596.08 | 7,576,532 | -0.28% |
| 2026-08-20 | 1569 | 1631.4 | 1554 | 1600.62 | 11,459,608 | +2.02% |
| 2026-08-19 | 1682.405 | 1699 | 1542 | 1568.87 | 16,280,232 | -3.50% |
| 2026-08-18 | 1677.54 | 1724.99 | 1600.2 | 1625.78 | 18,650,674 | -9.01% |
| 2026-08-17 | 1700.745 | 1827.99 | 1698 | 1786.85 | 18,037,559 | +8.88% |
| 2026-08-14 | 1646.93 | 1667.19 | 1565 | 1641.11 | 21,000,329 | +7.39% |
| 2026-08-13 | 1339.83 | 1580.88 | 1331.58 | 1528.11 | 22,094,398 | +13.67% |
| 2026-08-12 | 1358.22 | 1389.28 | 1308.531 | 1344.29 | 12,054,684 | +5.76% |
| 2026-08-11 | 1260.56 | 1287.04 | 1242.06 | 1271.05 | 9,412,836 | +2.68% |
| 2026-08-10 | 1203.41 | 1278.755 | 1194.01 | 1237.92 | 10,870,891 | +2.12% |
| 2026-08-07 | 1309.3 | 1309.53 | 1184.37 | 1212.21 | 13,953,727 | -3.68% |
| 2026-08-06 | 1173.26 | 1324 | 1163.09 | 1258.58 | 19,161,653 | -6.81% |
| 2026-08-05 | 1398.77 | 1441.758 | 1345 | 1350.5 | 16,369,768 | -5.40% |
| 2026-08-04 | 1358.21 | 1446.623 | 1340 | 1427.62 | 14,685,257 | +10.84% |
| 2026-08-03 | 1159.84 | 1316.45 | 1121.265 | 1288.03 | 14,759,329 | +6.03% |
| 2026-07-31 | 1383.685 | 1404.99 | 1187.26 | 1214.83 | 21,176,621 | -5.09% |
| 2026-07-30 | 1135.01 | 1285.48 | 1124 | 1279.96 | 24,398,717 | +25.99% |
| 2026-07-29 | 1119.328 | 1124.8 | 998.19 | 1015.89 | 24,491,072 | -7.32% |
| 2026-07-28 | 1173.6 | 1188 | 1050.72 | 1096.1 | 26,627,247 | -14.25% |
| 2026-07-27 | 1462.99 | 1462.99 | 1222.01 | 1278.23 | 21,275,560 | -11.02% |
| 2026-07-24 | 1551.165 | 1573.09 | 1411.5 | 1436.56 | 14,081,144 | -10.79% |
| 2026-07-23 | 1567.6 | 1696.37 | 1558.61 | 1610.33 | 12,756,876 | +0.69% |
| 2026-07-22 | 1526 | 1628.4 | 1516.01 | 1599.27 | 10,539,116 | +0.62% |
| 2026-07-21 | 1511.67 | 1595.639 | 1489.645 | 1589.4 | 14,295,925 | +14.27% |
| 2026-07-20 | 1408.78 | 1454.99 | 1375.61 | 1390.95 | 12,571,963 | +2.67% |
| 2026-07-17 | 1365.205 | 1501.2 | 1325.03 | 1354.82 | 19,810,859 | -3.99% |
| 2026-07-16 | 1527.49 | 1551.629 | 1390.04 | 1411.08 | 17,449,904 | -12.63% |
| 2026-07-15 | 1717.29 | 1729.5 | 1478.5 | 1615 | 19,082,598 | -8.12% |
| 2026-07-14 | 1807 | 1812.54 | 1711.47 | 1757.82 | 9,630,859 | +5.01% |
| 2026-07-13 | 1792.86 | 1800 | 1646.17 | 1673.97 | 13,900,736 | -12.63% |
| 2026-07-10 | 1778.984 | 1946.835 | 1773 | 1915.92 | 11,022,652 | +3.10% |
| 2026-07-09 | 1835.613 | 1952.59 | 1801 | 1858.27 | 13,359,298 | +7.59% |
| 2026-07-08 | 1591.8 | 1734.69 | 1590 | 1727.18 | 12,048,630 | +6.77% |
| 2026-07-07 | 1619.28 | 1638.88 | 1485.02 | 1617.7 | 14,530,822 | -7.26% |
| 2026-07-06 | 1828.68 | 1837.77 | 1713.2 | 1744.43 | 9,164,241 | -0.03% |
| 2026-07-02 | 2043.8 | 2052.54 | 1693 | 1745 | 17,346,188 | -14.13% |
| 2026-07-01 | 2085.17 | 2129.98 | 2002.05 | 2032.22 | 11,056,533 | -10.62% |
| 2026-06-30 | 2109.73 | 2280.8 | 2070 | 2273.73 | 11,454,345 | +10.89% |
| 2026-06-29 | 2090.71 | 2090.71 | 1895 | 2050.39 | 11,250,986 | -1.93% |
| 2026-06-26 | 2169.995 | 2256.11 | 2063.039 | 2090.71 | 16,867,055 | -10.46% |
| 2026-06-25 | 2238.305 | 2347.999 | 2092.08 | 2335 | 15,030,228 | +21.97% |
| 2026-06-24 | 1987.53 | 2021.5 | 1861.01 | 1914.46 | 10,421,273 | -2.50% |
| 2026-06-23 | 2007.7 | 2060 | 1949.96 | 1963.6 | 12,868,307 | -13.64% |
| 2026-06-22 | 2293.315 | 2354.39 | 2251.285 | 2273.73 | 9,977,599 | +4.07% |
| 2026-06-18 | 2044.745 | 2191.69 | 2029 | 2184.75 | 12,178,323 | +11.54% |
| 2026-06-17 | 2074.59 | 2074.59 | 1938 | 1958.8 | 9,182,544 | -1.64% |
| 2026-06-16 | 2134.2 | 2167.33 | 1980.18 | 1991.55 | 9,588,497 | -5.52% |
| 2026-06-15 | 2101.12 | 2119.9 | 2021.11 | 2107.86 | 9,156,389 | +6.45% |
| 2026-06-12 | 1890.98 | 2021.65 | 1865.11 | 1980.1 | 11,964,511 | +5.24% |
| 2026-06-11 | 1672.26 | 1895 | 1665 | 1881.51 | 13,759,421 | +14.50% |
| 2026-06-10 | 1624.38 | 1764.65 | 1590 | 1643.23 | 10,362,017 | -0.20% |
| 2026-06-09 | 1700.5 | 1803 | 1536 | 1646.54 | 16,221,627 | +0.28% |
| 2026-06-08 | 1634 | 1694.988 | 1602 | 1642 | 8,189,299 | +5.30% |
| 2026-06-05 | 1678.88 | 1682 | 1514.36 | 1559.32 | 13,288,987 | -11.39% |
| 2026-06-04 | 1741.31 | 1825.9 | 1725.08 | 1759.68 | 10,518,493 | -3.92% |
| 2026-06-03 | 1736 | 1861 | 1708.88 | 1831.5 | 11,884,667 | +6.71% |
| 2026-06-02 | 1750.06 | 1772.4 | 1708.8 | 1716.36 | 7,093,274 | -2.56% |
| 2026-06-01 | 1731.15 | 1804 | 1686.16 | 1761.43 | 9,681,730 | +3.92% |
| 2026-05-29 | 1682 | 1708.826 | 1641.08 | 1694.98 | 8,751,130 | +3.25% |
| 2026-05-28 | 1596.31 | 1697.96 | 1560.18 | 1641.64 | 10,004,125 | +3.25% |
| 2026-05-27 | 1645.99 | 1658.77 | 1528.28 | 1589.94 | 10,394,169 | +0.02% |
| 2026-05-26 | 1535.21 | 1641.74 | 1520 | 1589.55 | 12,919,730 | +7.50% |
| 2026-05-22 | 1520.715 | 1528 | 1473.52 | 1478.69 | 9,657,059 | -4.12% |
| 2026-05-21 | 1377.47 | 1546.09 | 1377.47 | 1542.24 | 13,746,093 | +10.75% |
| 2026-05-20 | 1437.98 | 1444 | 1366.98 | 1392.56 | 9,141,192 | +0.67% |
| 2026-05-19 | 1289.75 | 1392.86 | 1278.11 | 1383.29 | 13,309,307 | +3.77% |
| 2026-05-18 | 1431.67 | 1440 | 1277.33 | 1333.01 | 13,904,363 | -5.30% |
| 2026-05-15 | 1321 | 1426.378 | 1315.75 | 1407.61 | 14,011,265 | +1.80% |
| 2026-05-14 | 1394.4 | 1453.77 | 1362 | 1382.72 | 11,213,627 | -4.46% |
| 2026-05-13 | 1512.485 | 1513.57 | 1404.86 | 1447.23 | 11,618,715 | -0.33% |
| 2026-05-12 | 1492 | 1508.32 | 1367 | 1452.02 | 17,138,470 | -6.17% |