MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNOW — Snowflake Inc.
NYSESnowflake Inc.
$343.40
+10.55(+3.17%)
- O
- 332.11
- H
- 344.66
- L
- 332.11
- V
- 3.96M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$343.40
Period Return+116.03%
Period High$384.56
Period Low$118.30
Avg Daily Volume5.76M
Total Trading Days365
SNOW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $332.11 | $344.66 | $332.11 | $343.40 | +$10.55 | +3.17% | 3,956,608 | $341.49 | $332.11 $344.66 |
| Oct 7, 2026 | $333.42 | $341.62 | $332.00 | $332.85 | $-3.10 | -0.92% | 2,473,363 | $335.40 | $332.00 $341.62 |
| Oct 6, 2026 | $339.70 | $349.00 | $335.11 | $335.95 | $-3.04 | -0.90% | 3,554,398 | $339.66 | $335.11 $349.00 |
| Oct 5, 2026 | $342.00 | $343.00 | $337.87 | $338.99 | $-2.05 | -0.60% | 3,271,872 | $339.70 | $337.87 $343.00 |
| Oct 2, 2026 | $344.00 | $347.20 | $333.20 | $341.04 | $-0.95 | -0.28% | 3,304,509 | $340.05 | $333.20 $347.20 |
| Oct 1, 2026 | $341.57 | $344.42 | $336.31 | $341.99 | +$2.43 | +0.72% | 3,607,458 | $340.72 | $336.31 $344.42 |
| Sep 30, 2026 | $331.00 | $348.28 | $330.55 | $339.56 | +$9.25 | +2.80% | 5,708,902 | $342.93 | $330.55 $348.28 |
| Sep 29, 2026 | $331.18 | $333.41 | $324.17 | $330.31 | +$2.19 | +0.67% | 5,712,982 | $328.88 | $324.17 $333.41 |
| Sep 28, 2026 | $320.01 | $333.72 | $316.63 | $328.12 | $-7.82 | -2.33% | 4,525,122 | $327.40 | $316.63 $333.72 |
| Sep 25, 2026 | $333.94 | $347.22 | $332.79 | $335.94 | +$1.94 | +0.58% | 3,026,716 | $339.35 | $332.79 $347.22 |
| Sep 24, 2026 | $332.85 | $337.65 | $328.21 | $334.00 | $-0.81 | -0.24% | 2,794,814 | $334.24 | $328.21 $337.65 |
| Sep 23, 2026 | $338.15 | $348.61 | $333.16 | $334.81 | $-1.78 | -0.53% | 4,040,251 | $338.26 | $333.16 $348.61 |
| Sep 22, 2026 | $345.70 | $346.79 | $333.68 | $336.59 | $-2.80 | -0.83% | 4,961,490 | $338.72 | $333.68 $346.79 |
| Sep 21, 2026 | $335.63 | $339.53 | $329.13 | $339.39 | +$6.96 | +2.09% | 3,699,422 | $335.20 | $329.13 $339.53 |
| Sep 18, 2026 | $338.61 | $340.31 | $330.14 | $332.43 | $-5.96 | -1.76% | 4,319,212 | $333.04 | $330.14 $340.31 |
| Sep 17, 2026 | $334.00 | $344.66 | $328.77 | $338.39 | +$7.37 | +2.23% | 4,294,080 | $339.75 | $328.77 $344.66 |
| Sep 16, 2026 | $318.14 | $338.00 | $317.45 | $331.02 | +$8.04 | +2.49% | 3,762,371 | $331.86 | $317.45 $338.00 |
| Sep 15, 2026 | $324.89 | $328.66 | $318.50 | $322.98 | $-9.37 | -2.82% | 3,955,227 | $323.28 | $318.50 $328.66 |
| Sep 14, 2026 | $329.00 | $336.49 | $319.00 | $332.35 | +$3.36 | +1.02% | 4,770,885 | $331.90 | $319.00 $336.49 |
| Sep 11, 2026 | $329.86 | $333.48 | $323.42 | $328.99 | $-0.73 | -0.22% | 4,488,768 | $327.48 | $323.42 $333.48 |
| Sep 10, 2026 | $329.70 | $341.45 | $325.01 | $329.72 | $-1.76 | -0.53% | 3,439,678 | $333.33 | $325.01 $341.45 |
| Sep 9, 2026 | $335.72 | $339.59 | $331.00 | $331.48 | $-4.02 | -1.20% | 4,327,437 | $333.91 | $331.00 $339.59 |
| Sep 8, 2026 | $333.59 | $341.14 | $331.77 | $335.50 | $-1.68 | -0.50% | 5,287,945 | $336.95 | $331.77 $341.14 |
| Sep 4, 2026 | $353.63 | $356.83 | $337.11 | $337.18 | $-19.29 | -5.41% | 8,451,584 | $344.99 | $337.11 $356.83 |
| Sep 3, 2026 | $377.25 | $384.56 | $355.47 | $356.47 | +$50.63 | +16.55% | 21,835,878 | $369.32 | $355.47 $384.56 |
| Sep 2, 2026 | $310.54 | $319.25 | $303.89 | $305.84 | $-13.96 | -4.37% | 9,713,509 | $318.85 | $303.89 $319.25 |
| Sep 1, 2026 | $325.88 | $328.76 | $317.82 | $319.80 | $-11.63 | -3.51% | 4,061,066 | $320.91 | $317.82 $328.76 |
| Aug 31, 2026 | $326.50 | $332.65 | $323.04 | $331.43 | +$3.43 | +1.05% | 4,397,419 | $329.06 | $323.04 $332.65 |
| Aug 28, 2026 | $330.37 | $334.80 | $325.40 | $328.00 | $-1.11 | -0.34% | 3,089,924 | $329.12 | $325.40 $334.80 |
| Aug 27, 2026 | $322.50 | $333.50 | $320.00 | $329.11 | +$13.74 | +4.36% | 4,069,727 | $329.88 | $320.00 $333.50 |