Sandisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.14	42.24	40.00	41.27	41.27	9.35%	5,335,832
May 9, 2025	37.96	38.79	37.28	37.74	37.74	2.95%	2,039,220
May 8, 2025	34.97	37.76	33.13	36.66	36.66	4.83%	4,969,006
May 7, 2025	34.00	35.56	33.38	34.97	34.97	3.37%	3,640,752
May 6, 2025	34.02	34.43	33.46	33.83	33.83	-2.25%	1,707,584
May 5, 2025	33.83	35.23	33.53	34.61	34.61	0.61%	1,993,778
May 2, 2025	33.11	35.41	33.05	34.40	34.40	5.55%	2,193,700
May 1, 2025	32.48	34.19	32.48	32.59	32.59	1.49%	1,910,345
Apr 30, 2025	31.84	32.47	31.01	32.11	32.11	-2.52%	2,322,137
Apr 29, 2025	31.39	33.04	31.39	32.94	32.94	2.08%	1,385,943
Apr 28, 2025	32.63	33.00	31.66	32.27	32.27	-1.77%	1,421,051
Apr 25, 2025	32.26	33.37	31.60	32.85	32.85	1.73%	1,322,079
Apr 24, 2025	30.81	32.98	30.31	32.29	32.29	6.36%	2,590,565
Apr 23, 2025	31.99	32.78	30.20	30.36	30.36	2.50%	2,750,177
Apr 22, 2025	30.26	31.12	29.32	29.62	29.62	-0.64%	2,883,663
Apr 21, 2025	31.07	31.07	28.94	29.81	29.81	-4.73%	2,579,363
Apr 17, 2025	31.75	32.66	30.39	31.29	31.29	-2.31%	2,057,341
Apr 16, 2025	32.30	33.12	30.75	32.03	32.03	-3.61%	2,321,109
Apr 15, 2025	33.30	34.56	32.89	33.23	33.23	-0.95%	1,936,788
Apr 14, 2025	33.75	36.17	32.48	33.55	33.55	4.94%	4,102,268
Apr 11, 2025	30.56	32.05	28.27	31.97	31.97	2.88%	4,856,278
Apr 10, 2025	34.60	35.03	30.51	31.08	31.08	-15.05%	4,153,445
Apr 9, 2025	31.92	39.65	31.26	36.58	36.58	13.08%	5,601,561
Apr 8, 2025	33.00	35.84	31.66	32.35	32.35	2.76%	5,979,813
Apr 7, 2025	29.22	32.98	27.89	31.48	31.48	4.55%	6,238,614
Apr 4, 2025	35.72	35.87	28.36	30.11	30.11	-21.30%	11,428,573
Apr 3, 2025	44.80	44.80	37.55	38.26	38.26	-19.74%	7,372,389
Apr 2, 2025	46.92	48.71	46.51	47.67	47.67	-0.91%	1,725,257
Apr 1, 2025	47.55	49.36	46.58	48.11	48.11	1.05%	2,115,570
Mar 31, 2025	47.41	48.40	47.02	47.61	47.61	-2.78%	2,113,393
Mar 28, 2025	52.21	52.89	48.46	48.97	48.97	-7.39%	3,987,293
Mar 27, 2025	51.95	54.24	51.71	52.88	52.88	0.49%	1,618,076
Mar 26, 2025	53.53	53.70	51.98	52.62	52.62	0.80%	1,242,406
Mar 25, 2025	52.13	53.18	51.76	52.20	52.20	-1.49%	3,079,132
Mar 24, 2025	54.61	55.69	51.84	52.99	52.99	-1.80%	3,563,069
Mar 21, 2025	55.10	55.45	51.92	53.96	53.96	-4.00%	6,372,291
Mar 20, 2025	56.51	57.17	54.92	56.21	56.21	-0.21%	2,701,980
Mar 19, 2025	56.30	57.61	55.67	56.33	56.33	-0.16%	2,520,663
Mar 18, 2025	55.14	57.89	54.57	56.42	56.42	1.38%	2,587,306
Mar 17, 2025	54.80	58.36	54.75	55.65	55.65	1.51%	2,930,729
Mar 14, 2025	49.43	54.94	49.43	54.82	54.82	13.17%	4,847,708
Mar 13, 2025	50.00	50.87	47.86	48.44	48.44	-3.97%	3,547,478
Mar 12, 2025	53.00	53.10	50.38	50.44	50.44	-3.30%	2,177,508
Mar 11, 2025	51.84	53.19	49.82	52.16	52.16	-1.58%	3,153,379
Mar 10, 2025	50.49	53.67	49.55	53.00	53.00	3.92%	5,067,721
Mar 7, 2025	49.20	51.13	47.16	51.00	51.00	9.68%	7,825,880
Mar 6, 2025	47.41	49.06	45.24	46.50	46.50	-4.06%	4,157,319
Mar 5, 2025	47.60	49.40	46.50	48.47	48.47	-0.45%	5,071,821
Mar 4, 2025	46.69	50.10	45.10	48.69	48.69	-3.22%	6,074,695
Mar 3, 2025	48.49	50.88	47.61	50.31	50.31	7.39%	4,812,952