Snowflake Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 19.480 | 19.480 | 19.210 | 19.350 | 19.350 | 3,084 |
| 2024-05-28 | 19.860 | 19.860 | 19.450 | 19.480 | 19.480 | 2,186 |
| 2024-05-27 | 20.400 | 20.400 | 20.010 | 20.010 | 20.010 | 11 |
| 2024-05-24 | 20.230 | 20.370 | 20.200 | 20.340 | 20.340 | 1,402 |
| 2024-05-23 | 21.880 | 21.880 | 19.700 | 19.930 | 19.930 | 11,506 |
| 2024-05-22 | 20.940 | 21.110 | 20.940 | 21.040 | 21.040 | 1,345 |
| 2024-05-21 | 20.720 | 20.720 | 20.720 | 20.720 | 20.720 | 500 |
| 2024-05-20 | 20.880 | 21.080 | 20.860 | 21.040 | 21.040 | 6,080 |
| 2024-05-17 | 20.840 | 20.840 | 20.840 | 20.840 | 20.840 | 1 |
| 2024-05-16 | 21.000 | 21.220 | 21.000 | 21.220 | 21.220 | 201 |
| 2024-05-15 | 20.830 | 21.090 | 20.830 | 21.090 | 21.090 | 375 |
| 2024-05-14 | 20.760 | 20.760 | 20.540 | 20.540 | 20.540 | 11 |
| 2024-05-13 | 20.310 | 20.810 | 20.310 | 20.580 | 20.580 | 2,850 |
| 2024-05-10 | 20.090 | 20.150 | 20.090 | 20.150 | 20.150 | 2,200 |
| 2024-05-09 | 20.220 | 20.220 | 20.120 | 20.120 | 20.120 | 222 |
| 2024-05-07 | 20.400 | 20.400 | 20.120 | 20.180 | 20.180 | 110 |
| 2024-05-06 | 20.400 | 20.710 | 20.380 | 20.710 | 20.710 | 1,577 |
| 2024-05-03 | 20.080 | 20.290 | 20.080 | 20.290 | 20.290 | 5 |
| 2024-05-02 | 20.530 | 20.540 | 19.800 | 20.260 | 20.260 | 1,461 |
| 2024-04-30 | 20.360 | 20.360 | 20.180 | 20.280 | 20.280 | 6,102 |
| 2024-04-29 | 20.220 | 20.340 | 20.120 | 20.120 | 20.120 | 7,937 |
| 2024-04-26 | 20.430 | 20.480 | 20.000 | 20.220 | 20.220 | 4,248 |
| 2024-04-25 | 19.560 | 20.000 | 19.540 | 20.000 | 20.000 | 504 |
| 2024-04-24 | 19.700 | 19.880 | 19.700 | 19.880 | 19.880 | 2,315 |
| 2024-04-23 | 19.330 | 19.370 | 19.160 | 19.370 | 19.370 | 267 |
| 2024-04-22 | 19.120 | 19.160 | 19.120 | 19.160 | 19.160 | 3,105 |
| 2024-04-19 | 19.560 | 19.560 | 19.480 | 19.480 | 19.480 | 2,500 |
| 2024-04-18 | 19.490 | 19.620 | 19.450 | 19.620 | 19.620 | 455 |
| 2024-04-17 | 19.680 | 19.720 | 19.550 | 19.550 | 19.550 | 434 |
| 2024-04-16 | 19.780 | 19.820 | 19.690 | 19.740 | 19.740 | 601 |
| 2024-04-15 | 20.000 | 20.000 | 19.680 | 19.680 | 19.680 | 597 |
| 2024-04-12 | 19.800 | 20.480 | 19.800 | 20.210 | 20.210 | 2,101 |
| 2024-04-11 | 19.710 | 20.220 | 19.700 | 20.200 | 20.200 | 2,772 |
| 2024-04-10 | 19.200 | 19.330 | 19.200 | 19.320 | 19.320 | 105 |
| 2024-04-09 | 19.430 | 19.640 | 19.300 | 19.300 | 19.300 | 58 |
| 2024-04-08 | 19.600 | 19.600 | 19.200 | 19.530 | 19.530 | 1,108 |
| 2024-04-05 | 19.150 | 19.680 | 19.150 | 19.640 | 19.640 | 1,442 |
| 2024-04-04 | 19.570 | 19.630 | 19.150 | 19.150 | 19.150 | 3,398 |
| 2024-04-03 | 19.680 | 19.680 | 19.300 | 19.300 | 19.300 | 1,525 |
| 2024-04-02 | 20.000 | 20.000 | 19.630 | 19.700 | 19.700 | 2,261 |
| 2024-04-01 | 20.560 | 20.560 | 20.290 | 20.360 | 20.360 | 844 |
| 2024-03-28 | 20.490 | 20.620 | 20.300 | 20.380 | 20.380 | 1,424 |
| 2024-03-27 | 19.860 | 19.880 | 19.640 | 19.850 | 19.850 | 613 |
| 2024-03-26 | 19.820 | 20.050 | 19.700 | 19.720 | 19.720 | 950 |
| 2024-03-25 | 19.760 | 19.760 | 19.620 | 19.680 | 19.680 | 174 |
| 2024-03-22 | 19.730 | 19.960 | 19.670 | 19.930 | 19.930 | 1,080 |
| 2024-03-21 | 20.760 | 20.880 | 20.000 | 20.000 | 20.000 | 884 |
| 2024-03-20 | 20.140 | 20.400 | 20.120 | 20.320 | 20.320 | 3,855 |
| 2024-03-19 | 19.360 | 19.760 | 19.180 | 19.610 | 19.610 | 1,478 |
| 2024-03-18 | 19.870 | 19.870 | 19.570 | 19.750 | 19.750 | 2,308 |
| 2024-03-15 | 19.860 | 19.860 | 19.730 | 19.760 | 19.760 | 2,010 |
| 2024-03-14 | 20.360 | 20.360 | 19.730 | 19.730 | 19.730 | 507 |
| 2024-03-13 | 20.200 | 20.660 | 20.140 | 20.140 | 20.140 | 1,619 |
| 2024-03-12 | 20.250 | 20.330 | 19.930 | 20.030 | 20.030 | 2,244 |
| 2024-03-11 | 20.220 | 20.240 | 19.970 | 20.180 | 20.180 | 1,150 |
| 2024-03-08 | 20.890 | 21.120 | 20.210 | 20.280 | 20.280 | 10,529 |
| 2024-03-07 | 20.800 | 20.810 | 20.200 | 20.810 | 20.810 | 3,901 |
| 2024-03-06 | 20.790 | 20.790 | 20.200 | 20.600 | 20.600 | 4,628 |
| 2024-03-05 | 22.110 | 22.110 | 20.750 | 20.790 | 20.790 | 5,557 |
| 2024-03-04 | 23.250 | 23.250 | 21.860 | 22.060 | 22.060 | 7,187 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.