Skip to main content

Snowflake Inc Cl A (NY: SNOW )

156.16 +1.58 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 155.36 159.00 154.11 156.16 6,023,539 +1.58(+1.02%)
May 23, 2024 168.25 168.80 152.35 154.58 19,505,018 -8.76(-5.36%)
May 22, 2024 163.06 164.84 162.13 163.34 9,852,957 +0.63(+0.39%)
May 21, 2024 163.78 164.33 161.39 162.71 4,043,269 -2.07(-1.26%)
May 20, 2024 163.08 165.35 162.54 164.78 3,538,859 +2.92(+1.80%)
May 17, 2024 163.72 164.42 161.13 161.86 3,647,312 -3.18(-1.93%)
May 16, 2024 163.87 165.88 163.19 165.04 3,015,577 +0.67(+0.41%)
May 15, 2024 163.00 164.86 158.85 164.37 4,141,899 +3.42(+2.12%)
May 14, 2024 161.00 162.25 159.35 160.95 2,823,732 +1.16(+0.73%)
May 13, 2024 158.05 161.38 157.51 159.79 3,179,732 +2.64(+1.68%)
May 10, 2024 157.10 158.12 155.41 157.15 2,443,792 +1.28(+0.82%)
May 09, 2024 157.86 158.17 155.77 155.87 2,557,110 -1.91(-1.21%)
May 08, 2024 158.10 159.64 157.00 157.78 2,627,373 -1.31(-0.82%)
May 07, 2024 160.22 160.92 158.27 159.09 4,565,377 -4.59(-2.80%)
May 06, 2024 160.11 163.88 159.38 163.68 3,192,321 +4.36(+2.74%)
May 03, 2024 161.00 161.38 157.69 159.32 3,660,240 +1.55(+0.98%)
May 02, 2024 158.01 159.39 154.29 157.77 2,669,873 +1.63(+1.04%)
May 01, 2024 158.14 160.30 154.18 156.14 3,418,206 +0.94(+0.61%)
Apr 30, 2024 156.13 158.58 155.00 155.20 4,012,744 -2.24(-1.42%)
Apr 29, 2024 158.70 159.62 156.24 157.44 5,167,308 -0.69(-0.44%)
Apr 26, 2024 159.76 160.29 155.80 158.13 6,533,282 +5.63(+3.69%)
Apr 25, 2024 152.59 153.82 149.55 152.50 3,955,392 -2.49(-1.61%)
Apr 24, 2024 153.00 155.08 152.03 154.99 3,966,794 +3.82(+2.53%)
Apr 23, 2024 148.93 152.08 148.80 151.17 4,824,784 +3.96(+2.69%)
Apr 22, 2024 145.45 148.40 144.32 147.21 3,729,592 +1.76(+1.21%)
Apr 19, 2024 147.66 150.09 144.55 145.45 4,974,574 -2.96(-1.99%)
Apr 18, 2024 148.67 150.90 147.64 148.41 3,791,583 -0.39(-0.26%)
Apr 17, 2024 151.04 152.44 148.77 148.80 3,763,884 -1.50(-1.00%)
Apr 16, 2024 151.51 152.07 149.11 150.30 4,701,047 -1.68(-1.11%)
Apr 15, 2024 156.38 157.03 151.09 151.98 5,923,297 -6.58(-4.15%)
Apr 12, 2024 157.10 160.52 156.78 158.56 4,663,652 -0.79(-0.50%)
Apr 11, 2024 154.66 159.91 154.33 159.35 5,734,061 +6.38(+4.17%)
Apr 10, 2024 151.60 153.51 151.55 152.97 3,598,489 -2.61(-1.68%)
Apr 09, 2024 155.12 156.90 153.83 155.58 3,409,399 +0.72(+0.46%)
Apr 08, 2024 153.86 155.69 151.69 154.86 2,679,023 +1.00(+0.65%)
Apr 05, 2024 152.48 155.55 152.17 153.86 5,120,040 +2.52(+1.67%)
Apr 04, 2024 153.11 156.00 150.62 151.34 6,244,188 -1.68(-1.10%)
Apr 03, 2024 155.15 155.17 152.53 153.02 6,139,732 -3.17(-2.03%)
Apr 02, 2024 157.50 157.77 155.07 156.19 5,609,187 -4.33(-2.70%)
Apr 01, 2024 161.86 163.75 159.74 160.52 3,926,927 -1.08(-0.67%)
Mar 28, 2024 164.02 162.24 161.00 161.60 10,106,951 +1.56(+0.97%)
Mar 27, 2024 159.60 160.63 157.70 160.04 4,676,715 +2.02(+1.28%)
Mar 26, 2024 159.38 160.97 157.64 158.02 4,066,369 -0.12(-0.08%)
Mar 25, 2024 157.79 159.10 157.25 158.14 3,105,502 -0.89(-0.56%)
Mar 22, 2024 158.39 160.30 157.00 159.03 4,085,111 +0.64(+0.40%)
Mar 21, 2024 166.00 168.68 157.21 158.39 11,384,276 -4.65(-2.85%)
Mar 20, 2024 158.05 164.31 158.05 163.04 7,588,473 +5.34(+3.39%)
Mar 19, 2024 152.11 157.84 151.49 157.70 6,631,175 +1.39(+0.89%)
Mar 18, 2024 157.52 158.26 155.55 156.31 7,111,918 -0.66(-0.42%)
Mar 15, 2024 158.78 160.24 156.62 156.97 8,280,638 -1.95(-1.23%)
Mar 14, 2024 162.02 162.50 157.80 158.92 5,994,110 -3.39(-2.09%)
Mar 13, 2024 161.27 166.84 160.70 162.31 5,863,397 +0.36(+0.22%)
Mar 12, 2024 162.94 163.77 159.70 161.95 7,380,244 -0.34(-0.21%)
Mar 11, 2024 161.42 162.98 160.40 162.29 6,012,115 -0.11(-0.07%)
Mar 08, 2024 169.29 169.84 161.63 162.40 9,369,050 -6.04(-3.59%)
Mar 07, 2024 167.00 169.16 163.71 168.44 9,040,742 +1.44(+0.86%)
Mar 06, 2024 170.00 171.36 163.37 167.00 12,718,556 -0.75(-0.45%)
Mar 05, 2024 175.03 175.33 166.32 167.75 14,692,339 -10.18(-5.72%)
Mar 04, 2024 185.89 186.55 175.29 177.93 16,316,307 -8.79(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.