Snowflake Inc. (SNOW)
144.19
-6.44 (-4.28%)
At close: Mar 31, 2025, 11:17 AM
Snowflake Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 154.24 | 155.64 | 148.39 | 150.63 | -6.35 | -4.05% | 4,642,313 |
| Mar 27, 2025 | 157.79 | 159.11 | 155.06 | 156.98 | -2.76 | -1.73% | 2,647,000 |
| Mar 26, 2025 | 163.25 | 163.70 | 158.67 | 159.74 | -3.09 | -1.90% | 3,456,915 |
| Mar 25, 2025 | 162.67 | 166.79 | 161.75 | 162.83 | -0.34 | -0.21% | 3,378,613 |
| Mar 24, 2025 | 161.35 | 166.42 | 160.79 | 163.17 | 4.78 | 3.02% | 3,885,015 |
| Mar 21, 2025 | 154.67 | 158.72 | 153.01 | 158.39 | 1.20 | 0.76% | 3,608,200 |
| Mar 20, 2025 | 155.33 | 158.82 | 154.29 | 157.19 | 1.23 | 0.79% | 2,717,300 |
| Mar 19, 2025 | 155.00 | 158.10 | 153.62 | 155.96 | 1.60 | 1.04% | 4,559,200 |
| Mar 18, 2025 | 154.90 | 155.69 | 149.83 | 154.36 | -2.03 | -1.30% | 4,955,918 |
| Mar 17, 2025 | 156.29 | 157.91 | 154.08 | 156.39 | 0.28 | 0.18% | 3,380,535 |
| Mar 14, 2025 | 151.24 | 156.50 | 150.77 | 156.11 | 6.28 | 4.19% | 4,155,200 |
| Mar 13, 2025 | 149.95 | 151.30 | 146.14 | 149.83 | -2.54 | -1.67% | 5,213,542 |
| Mar 12, 2025 | 155.37 | 155.85 | 151.00 | 152.37 | 2.47 | 1.65% | 6,264,907 |
| Mar 11, 2025 | 147.24 | 155.48 | 146.00 | 149.90 | 2.31 | 1.57% | 7,547,900 |
| Mar 10, 2025 | 151.30 | 152.65 | 146.55 | 147.59 | -11.32 | -7.12% | 12,158,604 |
| Mar 7, 2025 | 156.25 | 159.88 | 148.49 | 158.91 | 2.69 | 1.72% | 11,044,600 |
| Mar 6, 2025 | 167.26 | 171.07 | 155.89 | 156.22 | -21.09 | -11.89% | 11,756,214 |
| Mar 5, 2025 | 174.00 | 177.77 | 170.02 | 177.31 | 3.71 | 2.14% | 4,463,600 |
| Mar 4, 2025 | 171.75 | 176.64 | 165.80 | 173.60 | -0.05 | -0.03% | 6,988,017 |
| Mar 3, 2025 | 178.70 | 180.95 | 173.06 | 173.65 | -3.45 | -1.95% | 5,974,621 |
| Feb 28, 2025 | 172.03 | 177.26 | 170.57 | 177.10 | 3.41 | 1.96% | 8,793,500 |
| Feb 27, 2025 | 187.01 | 187.95 | 173.59 | 173.69 | 7.50 | 4.51% | 20,555,706 |
| Feb 26, 2025 | 166.00 | 170.01 | 164.80 | 166.19 | 1.99 | 1.21% | 12,954,900 |
| Feb 25, 2025 | 168.79 | 169.96 | 160.66 | 164.20 | -6.72 | -3.93% | 7,163,230 |
| Feb 24, 2025 | 177.58 | 177.70 | 167.30 | 170.92 | -6.97 | -3.92% | 6,482,100 |
| Feb 21, 2025 | 184.90 | 185.93 | 176.35 | 177.89 | -7.07 | -3.82% | 5,324,231 |
| Feb 20, 2025 | 186.00 | 186.18 | 178.55 | 184.96 | -1.60 | -0.86% | 5,423,800 |
| Feb 19, 2025 | 189.20 | 192.00 | 186.19 | 186.56 | -6.22 | -3.23% | 5,089,000 |
| Feb 18, 2025 | 193.60 | 194.40 | 189.09 | 192.78 | 5.18 | 2.76% | 7,308,900 |
| Feb 14, 2025 | 192.86 | 193.00 | 184.07 | 187.60 | -5.06 | -2.63% | 5,812,300 |
| Feb 13, 2025 | 186.96 | 192.77 | 185.20 | 192.66 | 5.43 | 2.90% | 5,686,407 |
| Feb 12, 2025 | 180.42 | 188.02 | 178.52 | 187.23 | 3.68 | 2.00% | 4,555,333 |
| Feb 11, 2025 | 184.25 | 186.31 | 182.17 | 183.55 | -2.57 | -1.38% | 3,196,726 |
| Feb 10, 2025 | 185.86 | 188.88 | 184.75 | 186.12 | 2.09 | 1.14% | 4,488,700 |
| Feb 7, 2025 | 187.73 | 189.49 | 183.61 | 184.03 | -2.34 | -1.26% | 4,549,301 |
| Feb 6, 2025 | 189.11 | 190.00 | 185.69 | 186.37 | -2.56 | -1.35% | 3,724,800 |
| Feb 5, 2025 | 184.00 | 188.93 | 181.68 | 188.93 | -0.18 | -0.10% | 4,965,337 |
| Feb 4, 2025 | 186.50 | 190.92 | 184.41 | 189.11 | 6.57 | 3.60% | 6,903,811 |
| Feb 3, 2025 | 176.17 | 184.50 | 175.25 | 182.54 | 1.03 | 0.57% | 4,388,718 |
| Jan 31, 2025 | 183.30 | 185.87 | 180.87 | 181.51 | 2.22 | 1.24% | 4,717,400 |
| Jan 30, 2025 | 179.31 | 180.86 | 176.22 | 179.29 | -3.59 | -1.96% | 6,428,334 |
| Jan 29, 2025 | 184.50 | 185.00 | 181.25 | 182.88 | -5.14 | -2.73% | 5,219,500 |
| Jan 28, 2025 | 179.03 | 188.43 | 177.05 | 188.02 | 12.50 | 7.12% | 8,558,200 |
| Jan 27, 2025 | 171.61 | 181.77 | 170.10 | 175.52 | 1.40 | 0.80% | 7,398,800 |
| Jan 24, 2025 | 176.88 | 176.88 | 172.89 | 174.12 | -0.82 | -0.47% | 2,945,800 |
| Jan 23, 2025 | 175.10 | 177.80 | 174.03 | 174.94 | -2.55 | -1.44% | 3,746,300 |
| Jan 22, 2025 | 175.65 | 177.60 | 173.20 | 177.49 | 3.96 | 2.28% | 5,039,900 |
| Jan 21, 2025 | 172.75 | 176.18 | 172.35 | 173.53 | 2.74 | 1.60% | 5,279,100 |
| Jan 17, 2025 | 172.51 | 172.99 | 169.25 | 170.79 | 3.15 | 1.88% | 4,162,200 |
| Jan 16, 2025 | 166.52 | 170.67 | 164.39 | 167.64 | 1.93 | 1.16% | 4,432,717 |