Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
228.79
-5.98 (-2.55%)
At close: Dec 5, 2025, 4:00 PM EST
228.99
+0.20 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 233.59 | 234.00 | 225.60 | 228.79 | 228.79 | -2.55% | 11,649,210 |
| Dec 4, 2025 | 244.00 | 244.14 | 234.03 | 234.77 | 234.77 | -11.41% | 25,441,058 |
| Dec 3, 2025 | 262.58 | 267.97 | 256.79 | 265.00 | 265.00 | 2.05% | 11,436,398 |
| Dec 2, 2025 | 261.05 | 268.21 | 258.33 | 259.68 | 259.68 | 3.05% | 6,594,989 |
| Dec 1, 2025 | 249.09 | 253.22 | 246.01 | 252.00 | 252.00 | 0.30% | 4,311,685 |
| Nov 28, 2025 | 249.65 | 254.00 | 248.85 | 251.24 | 251.24 | 1.04% | 1,944,075 |
| Nov 26, 2025 | 250.00 | 250.72 | 247.69 | 248.66 | 248.66 | -0.66% | 3,319,463 |
| Nov 25, 2025 | 241.66 | 250.99 | 237.93 | 250.32 | 250.32 | 3.44% | 3,505,144 |
| Nov 24, 2025 | 237.70 | 244.09 | 236.05 | 241.99 | 241.99 | 3.40% | 4,587,772 |
| Nov 21, 2025 | 245.64 | 246.37 | 228.58 | 234.03 | 234.03 | -4.34% | 6,823,865 |
| Nov 20, 2025 | 258.60 | 262.25 | 244.38 | 244.66 | 244.66 | -3.29% | 3,669,350 |
| Nov 19, 2025 | 252.89 | 256.45 | 250.79 | 252.98 | 252.98 | -0.60% | 1,966,484 |
| Nov 18, 2025 | 250.80 | 256.87 | 248.02 | 254.51 | 254.51 | 0.68% | 2,668,156 |
| Nov 17, 2025 | 258.88 | 260.50 | 250.49 | 252.79 | 252.79 | -1.65% | 3,164,910 |
| Nov 14, 2025 | 247.41 | 259.66 | 243.21 | 257.02 | 257.02 | 0.04% | 3,246,535 |
| Nov 13, 2025 | 262.16 | 266.23 | 255.01 | 256.92 | 256.92 | -4.78% | 3,551,148 |
| Nov 12, 2025 | 274.29 | 275.87 | 266.86 | 269.82 | 269.82 | -0.53% | 3,130,471 |
| Nov 11, 2025 | 266.37 | 273.35 | 266.01 | 271.26 | 271.26 | 1.02% | 2,481,350 |
| Nov 10, 2025 | 268.50 | 273.00 | 267.58 | 268.51 | 268.51 | 2.15% | 3,034,464 |
| Nov 7, 2025 | 260.00 | 264.72 | 254.49 | 262.86 | 262.86 | -0.70% | 3,835,491 |
| Nov 6, 2025 | 268.25 | 274.35 | 261.01 | 264.72 | 264.72 | -0.03% | 4,100,431 |
| Nov 5, 2025 | 264.43 | 268.38 | 262.77 | 264.79 | 264.79 | -0.24% | 3,069,338 |
| Nov 4, 2025 | 270.40 | 276.96 | 262.61 | 265.42 | 265.42 | -4.23% | 5,248,988 |
| Nov 3, 2025 | 277.73 | 280.67 | 273.61 | 277.14 | 277.14 | 0.82% | 4,256,181 |
| Oct 31, 2025 | 274.94 | 275.48 | 265.69 | 274.88 | 274.88 | 1.36% | 6,207,555 |
| Oct 30, 2025 | 263.59 | 273.29 | 261.32 | 271.18 | 271.18 | 0.55% | 4,350,707 |
| Oct 29, 2025 | 268.30 | 272.39 | 264.20 | 269.70 | 269.70 | 0.99% | 4,105,250 |
| Oct 28, 2025 | 266.11 | 270.94 | 264.50 | 267.05 | 267.05 | 0.41% | 4,128,977 |
| Oct 27, 2025 | 263.15 | 267.80 | 261.86 | 265.97 | 265.97 | 3.11% | 4,778,779 |
| Oct 24, 2025 | 256.77 | 259.75 | 252.70 | 257.94 | 257.94 | 1.96% | 5,169,315 |
| Oct 23, 2025 | 243.60 | 253.09 | 243.35 | 252.99 | 252.99 | 4.68% | 3,685,464 |
| Oct 22, 2025 | 245.97 | 249.28 | 238.26 | 241.67 | 241.67 | -2.36% | 3,206,083 |
| Oct 21, 2025 | 246.00 | 249.10 | 242.55 | 247.52 | 247.52 | 0.75% | 2,407,565 |
| Oct 20, 2025 | 243.77 | 246.65 | 241.02 | 245.67 | 245.67 | 2.05% | 2,854,807 |
| Oct 17, 2025 | 236.79 | 241.11 | 236.00 | 240.74 | 240.74 | 0.28% | 2,379,414 |
| Oct 16, 2025 | 246.00 | 251.74 | 237.01 | 240.06 | 240.06 | -0.33% | 8,485,789 |
| Oct 15, 2025 | 243.89 | 244.33 | 240.11 | 240.86 | 240.86 | 0.01% | 3,030,195 |
| Oct 14, 2025 | 244.04 | 244.36 | 238.00 | 240.83 | 240.83 | -2.60% | 4,084,289 |
| Oct 13, 2025 | 246.19 | 248.43 | 243.27 | 247.27 | 247.27 | 2.11% | 2,938,141 |
| Oct 10, 2025 | 253.00 | 255.39 | 241.12 | 242.17 | 242.17 | -3.39% | 5,062,741 |
| Oct 9, 2025 | 249.97 | 253.60 | 245.27 | 250.67 | 250.67 | 0.18% | 6,562,626 |
| Oct 8, 2025 | 239.04 | 251.81 | 237.05 | 250.21 | 250.21 | 6.56% | 7,518,150 |
| Oct 7, 2025 | 243.28 | 244.15 | 231.07 | 234.81 | 234.81 | -3.18% | 4,898,682 |
| Oct 6, 2025 | 240.36 | 245.76 | 239.50 | 242.52 | 242.52 | 3.16% | 5,131,190 |
| Oct 3, 2025 | 242.50 | 242.50 | 233.24 | 235.09 | 235.09 | -2.27% | 4,073,676 |
| Oct 2, 2025 | 235.00 | 241.12 | 234.01 | 240.54 | 240.54 | 4.33% | 6,623,123 |
| Oct 1, 2025 | 223.88 | 231.86 | 222.64 | 230.55 | 230.55 | 2.22% | 4,678,325 |
| Sep 30, 2025 | 225.84 | 227.50 | 221.52 | 225.55 | 225.55 | 0.13% | 3,420,049 |
| Sep 29, 2025 | 226.94 | 230.33 | 224.07 | 225.25 | 225.25 | 0.27% | 4,429,088 |
| Sep 26, 2025 | 222.31 | 225.97 | 220.30 | 224.64 | 224.64 | 1.37% | 3,014,785 |