NYSE : SNOW
Snowflake Inc. — Price history
Technology · Software - Application · United States
Last price 306.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 107.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Snowflake Inc. (SNOW) closed at 296.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 306 | 306.96 | 297.48 | 296.09 | 2,861,931 | -3.26% |
| 2026-10-30 | 313.25 | 315 | 295.26 | 306.08 | 8,162,395 | -7.32% |
| 2026-10-29 | 327 | 338.57 | 322.8 | 330.27 | 3,264,378 | -2.84% |
| 2026-10-28 | 336.02 | 343.55 | 335.02 | 339.91 | 2,664,445 | +0.74% |
| 2026-10-27 | 332.93 | 341.24 | 331.57 | 337.42 | 2,316,729 | +0.74% |
| 2026-10-26 | 324.7 | 337.99 | 322.74 | 334.95 | 2,627,409 | +2.93% |
| 2026-10-23 | 310.31 | 325.62 | 310.31 | 325.43 | 3,136,249 | +3.65% |
| 2026-10-22 | 318.89 | 323.94 | 306.85 | 313.96 | 3,782,583 | -2.72% |
| 2026-10-21 | 320.1 | 327.485 | 318.101 | 322.73 | 2,596,148 | +0.98% |
| 2026-10-20 | 311.48 | 323.77 | 309.5 | 319.61 | 4,187,890 | +1.35% |
| 2026-10-19 | 314 | 320.43 | 309.8 | 315.35 | 5,306,043 | +2.77% |
| 2026-10-16 | 339.81 | 343.88 | 302.24 | 306.84 | 8,760,764 | -8.43% |
| 2026-10-15 | 321.575 | 336.38 | 317.82 | 335.07 | 5,546,645 | +0.00% |
| 2026-10-14 | 350.53 | 356.839 | 333.71 | 335.08 | 4,558,099 | -6.34% |
| 2026-10-13 | 358.3 | 368.63 | 353.357 | 357.76 | 4,103,312 | -0.72% |
| 2026-10-12 | 368.98 | 370.55 | 356.759 | 360.37 | 4,109,917 | -2.31% |
| 2026-10-09 | 345.3 | 369.04 | 345.3 | 368.89 | 8,012,468 | +7.42% |
| 2026-10-08 | 332.11 | 344.66 | 332.11 | 343.4 | 3,964,395 | +3.17% |
| 2026-10-07 | 333.42 | 341.62 | 332 | 332.85 | 2,437,427 | -0.92% |
| 2026-10-06 | 339.7 | 349 | 335.11 | 335.95 | 3,473,499 | -0.90% |
| 2026-10-05 | 342 | 343 | 337.87 | 338.99 | 3,163,841 | -0.60% |
| 2026-10-02 | 344 | 347.2 | 333.2 | 341.04 | 3,296,558 | -0.28% |
| 2026-10-01 | 341.57 | 344.42 | 336.314 | 341.99 | 3,499,527 | +0.72% |
| 2026-09-30 | 331 | 348.28 | 330.55 | 339.56 | 5,691,551 | +2.80% |
| 2026-09-29 | 331.18 | 333.41 | 324.17 | 330.31 | 5,690,133 | +0.67% |
| 2026-09-28 | 320.01 | 333.72 | 316.63 | 328.12 | 4,516,560 | -2.33% |
| 2026-09-25 | 333.94 | 347.22 | 332.79 | 335.94 | 3,014,535 | +0.58% |
| 2026-09-24 | 332.85 | 337.645 | 328.21 | 334 | 2,789,487 | -0.24% |
| 2026-09-23 | 338.15 | 348.61 | 333.16 | 334.81 | 4,031,012 | -0.53% |
| 2026-09-22 | 345.7 | 346.791 | 333.68 | 336.59 | 4,937,119 | -0.83% |
| 2026-09-21 | 335.63 | 339.53 | 329.13 | 339.39 | 3,679,106 | +2.09% |
| 2026-09-18 | 338.61 | 340.31 | 330.14 | 332.43 | 4,228,939 | -1.76% |
| 2026-09-17 | 334 | 344.66 | 328.774 | 338.39 | 4,286,089 | +2.23% |
| 2026-09-16 | 318.14 | 338 | 317.45 | 331.02 | 3,747,293 | +2.49% |
| 2026-09-15 | 324.89 | 328.66 | 318.5 | 322.98 | 3,954,764 | -2.82% |
| 2026-09-14 | 329 | 336.485 | 319 | 332.35 | 4,770,645 | +1.02% |
| 2026-09-11 | 329.86 | 333.48 | 323.42 | 328.99 | 4,474,797 | -0.22% |
| 2026-09-10 | 329.7 | 341.45 | 325.01 | 329.72 | 3,420,534 | -0.53% |
| 2026-09-09 | 335.72 | 339.59 | 331 | 331.48 | 4,313,559 | -1.20% |
| 2026-09-08 | 333.59 | 341.138 | 331.77 | 335.5 | 5,277,475 | -0.50% |
| 2026-09-04 | 353.63 | 356.83 | 337.11 | 337.18 | 8,394,781 | -5.41% |
| 2026-09-03 | 377.245 | 384.56 | 355.47 | 356.47 | 21,715,968 | +16.55% |
| 2026-09-02 | 310.54 | 319.25 | 303.89 | 305.84 | 8,984,701 | -4.37% |
| 2026-09-01 | 325.875 | 328.76 | 317.82 | 319.8 | 3,950,427 | -3.51% |
| 2026-08-31 | 326.5 | 332.65 | 323.04 | 331.43 | 4,268,491 | +1.05% |
| 2026-08-28 | 330.37 | 334.8 | 325.4 | 328 | 3,080,448 | -0.34% |
| 2026-08-27 | 322.5 | 333.5 | 320 | 329.11 | 4,057,858 | +4.36% |
| 2026-08-26 | 309.44 | 317.5 | 307.27 | 315.37 | 3,032,376 | -0.52% |
| 2026-08-25 | 322.14 | 325.85 | 308.62 | 317.02 | 4,282,919 | -1.78% |
| 2026-08-24 | 332.15 | 332.15 | 321.82 | 322.78 | 3,715,731 | -3.00% |
| 2026-08-21 | 321.66 | 333.275 | 314.2 | 332.78 | 3,259,402 | +3.58% |
| 2026-08-20 | 322.72 | 325 | 317.12 | 321.29 | 3,160,520 | -1.14% |
| 2026-08-19 | 325.15 | 326 | 316.32 | 325.01 | 3,866,607 | -0.10% |
| 2026-08-18 | 327.14 | 334 | 321.5 | 325.33 | 3,956,644 | -1.45% |
| 2026-08-17 | 327.77 | 334.45 | 324.506 | 330.11 | 2,926,730 | +0.36% |
| 2026-08-14 | 339 | 339.75 | 326.33 | 328.92 | 2,569,000 | -2.51% |
| 2026-08-13 | 337 | 339.75 | 330.8 | 337.38 | 2,998,982 | +1.54% |
| 2026-08-12 | 329.04 | 341.95 | 329.04 | 332.26 | 4,268,116 | -0.56% |
| 2026-08-11 | 331.14 | 338.04 | 328 | 334.14 | 3,633,405 | -0.17% |
| 2026-08-10 | 328.45 | 340.5 | 328 | 334.7 | 4,290,352 | +1.27% |
| 2026-08-07 | 325 | 331.4 | 322.13 | 330.49 | 6,202,209 | +3.93% |
| 2026-08-06 | 304.39 | 321.82 | 304.39 | 318 | 5,908,201 | +0.37% |
| 2026-08-05 | 317.49 | 323.1 | 315.02 | 316.84 | 4,562,516 | +0.02% |
| 2026-08-04 | 305 | 321.31 | 301.901 | 316.77 | 5,587,489 | +3.00% |
| 2026-08-03 | 296.44 | 315.42 | 292.95 | 307.53 | 7,624,851 | +4.86% |
| 2026-07-31 | 299.5 | 304.17 | 292.63 | 293.28 | 6,517,725 | -1.62% |
| 2026-07-30 | 285 | 298.23 | 283 | 298.1 | 6,316,422 | +5.37% |
| 2026-07-29 | 276.9 | 293.56 | 276.9 | 282.9 | 8,666,230 | +4.64% |
| 2026-07-28 | 273.02 | 277.21 | 253.59 | 270.36 | 5,142,118 | -0.94% |
| 2026-07-27 | 275 | 278.43 | 265.52 | 272.92 | 4,241,708 | +1.81% |
| 2026-07-24 | 268.9 | 270.79 | 264 | 268.06 | 3,440,109 | +1.11% |
| 2026-07-23 | 273.85 | 277.515 | 260.6 | 265.13 | 3,078,108 | -1.00% |
| 2026-07-22 | 269.95 | 271 | 260.34 | 267.8 | 3,038,474 | -1.45% |
| 2026-07-21 | 271.67 | 279.49 | 268.91 | 271.73 | 3,162,995 | -0.95% |
| 2026-07-20 | 267.12 | 277.22 | 267.12 | 274.34 | 3,777,671 | +2.02% |
| 2026-07-17 | 262.61 | 274.25 | 259.48 | 268.9 | 4,301,357 | -0.41% |
| 2026-07-16 | 272.46 | 275.29 | 262.815 | 270.02 | 3,321,568 | -0.68% |
| 2026-07-15 | 277.9 | 279.19 | 266.47 | 271.87 | 3,787,647 | -1.47% |
| 2026-07-14 | 263.29 | 278.8 | 261 | 275.94 | 5,346,458 | +2.71% |
| 2026-07-13 | 265 | 274 | 261.59 | 268.65 | 4,185,723 | +2.75% |
| 2026-07-10 | 271.99 | 274.93 | 258.34 | 261.45 | 4,134,286 | -2.26% |
| 2026-07-09 | 255.81 | 267.914 | 253 | 267.49 | 3,697,879 | +2.37% |
| 2026-07-08 | 258.58 | 263.97 | 254.885 | 261.31 | 4,513,914 | -0.54% |
| 2026-07-07 | 266.35 | 270.954 | 262.37 | 262.74 | 5,524,441 | +0.25% |
| 2026-07-06 | 254.2 | 266 | 253.05 | 262.09 | 3,874,325 | +0.75% |
| 2026-07-02 | 256.575 | 264.96 | 254.16 | 260.15 | 8,087,558 | -0.40% |
| 2026-07-01 | 258.56 | 263.08 | 254.61 | 261.19 | 4,947,072 | +2.63% |
| 2026-06-30 | 249.8 | 255 | 246.01 | 254.5 | 4,677,392 | +1.13% |
| 2026-06-29 | 250.96 | 254.85 | 247.09 | 251.65 | 8,325,341 | +1.08% |
| 2026-06-26 | 225.27 | 250 | 222.45 | 248.96 | 24,760,747 | +9.65% |
| 2026-06-25 | 223 | 232.04 | 217.48 | 227.06 | 5,401,019 | +0.49% |
| 2026-06-24 | 228.63 | 234.33 | 224.26 | 225.95 | 4,275,136 | -1.94% |
| 2026-06-23 | 226.455 | 233.48 | 221.24 | 230.41 | 4,430,704 | +1.69% |
| 2026-06-22 | 232.645 | 241.68 | 225.19 | 226.59 | 5,930,472 | -2.45% |
| 2026-06-18 | 232.75 | 233.758 | 219.69 | 232.29 | 7,676,667 | -0.95% |
| 2026-06-17 | 236.23 | 241.3 | 230.62 | 234.52 | 6,141,168 | -1.59% |
| 2026-06-16 | 240 | 246.77 | 234.354 | 238.32 | 5,654,385 | -1.02% |
| 2026-06-15 | 236.3 | 244.63 | 230.02 | 240.78 | 5,882,781 | +3.44% |
| 2026-06-12 | 240.495 | 242.8 | 230.44 | 232.78 | 7,672,540 | -3.17% |
| 2026-06-11 | 237.77 | 243.83 | 232.892 | 240.39 | 7,789,631 | +0.20% |
| 2026-06-10 | 236.95 | 248.64 | 232.52 | 239.9 | 6,089,062 | +0.10% |
| 2026-06-09 | 239 | 246 | 229.6 | 239.66 | 5,592,429 | -0.33% |
| 2026-06-08 | 239.8 | 247.19 | 238.02 | 240.45 | 4,910,090 | +0.92% |
| 2026-06-05 | 242.2 | 247.55 | 235 | 238.26 | 7,111,248 | -2.42% |
| 2026-06-04 | 244.3 | 253.005 | 241.465 | 244.18 | 9,516,398 | +1.20% |
| 2026-06-03 | 261.81 | 263.64 | 241.14 | 241.28 | 10,841,211 | -7.61% |
| 2026-06-02 | 265.45 | 269.8 | 254.84 | 261.14 | 13,348,960 | -6.79% |
| 2026-06-01 | 259.97 | 284.99 | 258.31 | 280.16 | 20,020,267 | +9.63% |
| 2026-05-29 | 240.69 | 256.21 | 239.5 | 255.55 | 19,755,458 | +6.84% |
| 2026-05-28 | 237 | 244.92 | 229.49 | 239.2 | 39,129,671 | +36.48% |
| 2026-05-27 | 174.68 | 179.1 | 173.08 | 175.26 | 12,925,213 | -1.32% |
| 2026-05-26 | 176.885 | 181.27 | 174.55 | 177.6 | 12,093,254 | +3.14% |
| 2026-05-22 | 167.74 | 173.5 | 167.4 | 172.2 | 5,761,805 | +4.02% |
| 2026-05-21 | 164.03 | 165.74 | 161.386 | 165.54 | 4,414,451 | -0.86% |
| 2026-05-20 | 166.4 | 169.149 | 163.28 | 166.97 | 5,906,056 | -1.52% |
| 2026-05-19 | 172.475 | 176.98 | 166.71 | 169.55 | 12,271,057 | +3.23% |
| 2026-05-18 | 156.7 | 165.28 | 155.19 | 164.24 | 10,697,714 | +4.30% |
| 2026-05-15 | 149.97 | 159.83 | 149.07 | 157.47 | 7,678,226 | +4.45% |
| 2026-05-14 | 151 | 152.94 | 146.8 | 150.76 | 5,835,249 | -1.06% |
| 2026-05-13 | 150.01 | 154.89 | 146.05 | 152.37 | 6,892,746 | +0.26% |