Snowflake Inc. (SNOW)
NYSE: SNOW · Real-Time Price · USD
225.25
+0.61 (0.27%)
At close: Sep 29, 2025, 4:00 PM EDT
225.00
-0.25 (-0.11%)
After-hours: Sep 29, 2025, 7:59 PM EDT
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 226.94 | 230.33 | 224.07 | 225.25 | 225.25 | 0.27% | 4,283,481 |
| Sep 26, 2025 | 222.31 | 225.97 | 220.30 | 224.64 | 224.64 | 1.37% | 3,014,785 |
| Sep 25, 2025 | 219.50 | 225.41 | 217.27 | 221.60 | 221.60 | -0.44% | 3,006,175 |
| Sep 24, 2025 | 226.80 | 228.06 | 221.12 | 222.57 | 222.57 | -0.43% | 3,259,385 |
| Sep 23, 2025 | 230.16 | 231.49 | 222.88 | 223.54 | 223.54 | -2.61% | 4,939,267 |
| Sep 22, 2025 | 228.91 | 230.13 | 225.33 | 229.54 | 229.54 | -0.41% | 3,217,095 |
| Sep 19, 2025 | 223.31 | 231.94 | 222.57 | 230.48 | 230.48 | 3.77% | 7,774,901 |
| Sep 18, 2025 | 220.00 | 222.25 | 218.51 | 222.11 | 222.11 | 1.90% | 3,752,581 |
| Sep 17, 2025 | 217.20 | 219.01 | 214.30 | 217.96 | 217.96 | 0.93% | 4,366,339 |
| Sep 16, 2025 | 221.24 | 222.35 | 215.95 | 215.95 | 215.95 | -4.36% | 7,212,202 |
| Sep 15, 2025 | 222.02 | 228.54 | 222.02 | 225.79 | 225.79 | 2.10% | 3,722,267 |
| Sep 12, 2025 | 224.50 | 224.82 | 220.81 | 221.15 | 221.15 | -1.51% | 2,634,690 |
| Sep 11, 2025 | 226.11 | 228.66 | 223.41 | 224.53 | 224.53 | -0.58% | 4,152,549 |
| Sep 10, 2025 | 229.90 | 232.21 | 224.02 | 225.85 | 225.85 | 0.13% | 5,142,081 |
| Sep 9, 2025 | 223.00 | 225.83 | 222.10 | 225.56 | 225.56 | -0.42% | 3,949,406 |
| Sep 8, 2025 | 226.84 | 230.95 | 226.00 | 226.52 | 226.52 | 0.42% | 4,519,522 |
| Sep 5, 2025 | 223.92 | 226.50 | 221.19 | 225.58 | 225.58 | 1.66% | 5,889,395 |
| Sep 4, 2025 | 222.70 | 224.05 | 215.05 | 221.90 | 221.90 | -3.24% | 13,279,986 |
| Sep 3, 2025 | 234.85 | 236.50 | 227.84 | 229.33 | 229.33 | -1.83% | 6,244,091 |
| Sep 2, 2025 | 234.00 | 235.26 | 228.40 | 233.60 | 233.60 | -2.12% | 7,218,016 |
| Aug 29, 2025 | 236.93 | 241.50 | 233.29 | 238.66 | 238.66 | -0.97% | 11,742,142 |
| Aug 28, 2025 | 222.00 | 249.99 | 218.09 | 241.00 | 241.00 | 20.27% | 42,167,445 |
| Aug 27, 2025 | 201.75 | 202.54 | 196.66 | 200.39 | 200.39 | 3.11% | 17,841,893 |
| Aug 26, 2025 | 195.20 | 196.50 | 193.42 | 194.35 | 194.35 | -0.17% | 4,665,905 |
| Aug 25, 2025 | 199.00 | 200.47 | 194.67 | 194.68 | 194.68 | -1.08% | 3,770,606 |
| Aug 22, 2025 | 195.16 | 199.91 | 193.87 | 196.81 | 196.81 | 1.09% | 3,107,867 |
| Aug 21, 2025 | 192.81 | 195.29 | 191.24 | 194.68 | 194.68 | -0.06% | 2,848,425 |
| Aug 20, 2025 | 197.61 | 197.77 | 189.99 | 194.80 | 194.80 | 1.13% | 4,945,563 |
| Aug 19, 2025 | 199.39 | 199.95 | 191.32 | 192.63 | 192.63 | -2.83% | 3,582,705 |
| Aug 18, 2025 | 197.47 | 198.64 | 196.11 | 198.24 | 198.24 | -0.42% | 2,379,307 |
| Aug 15, 2025 | 195.25 | 200.34 | 194.80 | 199.08 | 199.08 | 2.14% | 3,344,882 |
| Aug 14, 2025 | 195.94 | 197.50 | 193.71 | 194.90 | 194.90 | -1.00% | 2,791,038 |
| Aug 13, 2025 | 194.13 | 198.24 | 193.00 | 196.87 | 196.87 | 1.97% | 4,429,356 |
| Aug 12, 2025 | 191.75 | 194.00 | 188.00 | 193.06 | 193.06 | 0.66% | 3,944,781 |
| Aug 11, 2025 | 192.16 | 196.73 | 191.12 | 191.80 | 191.80 | 0.04% | 5,214,015 |
| Aug 8, 2025 | 205.79 | 206.40 | 191.33 | 191.73 | 191.73 | -7.11% | 8,616,058 |
| Aug 7, 2025 | 215.00 | 215.39 | 200.80 | 206.40 | 206.40 | -1.97% | 4,619,413 |
| Aug 6, 2025 | 205.97 | 211.00 | 205.80 | 210.54 | 210.54 | 2.32% | 3,236,562 |
| Aug 5, 2025 | 208.25 | 209.89 | 204.66 | 205.77 | 205.77 | -1.30% | 4,003,943 |
| Aug 4, 2025 | 207.70 | 210.41 | 205.65 | 208.48 | 208.48 | 1.69% | 3,422,662 |
| Aug 1, 2025 | 216.80 | 216.80 | 202.87 | 205.02 | 205.02 | -8.27% | 8,577,996 |
| Jul 31, 2025 | 225.13 | 229.27 | 220.94 | 223.50 | 223.50 | 1.46% | 6,227,727 |
| Jul 30, 2025 | 218.75 | 222.19 | 217.71 | 220.28 | 220.28 | 0.69% | 3,175,254 |
| Jul 29, 2025 | 220.36 | 220.60 | 217.01 | 218.76 | 218.76 | 0.04% | 2,487,933 |
| Jul 28, 2025 | 219.93 | 222.30 | 216.92 | 218.67 | 218.67 | -0.38% | 3,441,933 |
| Jul 25, 2025 | 215.43 | 220.92 | 215.14 | 219.51 | 219.51 | 2.09% | 3,259,067 |
| Jul 24, 2025 | 214.51 | 217.00 | 212.11 | 215.02 | 215.02 | 1.16% | 2,226,104 |
| Jul 23, 2025 | 211.77 | 213.61 | 210.40 | 212.56 | 212.56 | 0.15% | 1,692,462 |
| Jul 22, 2025 | 214.91 | 216.60 | 211.40 | 212.25 | 212.25 | -1.58% | 2,537,030 |
| Jul 21, 2025 | 217.00 | 218.72 | 214.26 | 215.65 | 215.65 | -0.57% | 2,922,451 |