Sandisk Stock Price History
NASDAQ: SNDKTechnologyElectronic ComponentsUSD
1,581.82-27.64 (-1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNDK price history at a glance
The price history for Sandisk (SNDK) on this page begins on February 10, 2025, when the stock closed at $36.65; it most recently closed at $1,581.82 on October 5, 2026. The highest price in this record is $2,354.39, reached on June 22, 2026; the latest close is 32.8% below that peak. In the last 12 months alone, SNDK has gained 1119.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $2,354.39
- Date of high
- Jun 22, 2026
- Low since 2025
- $27.89
- Date of low
- Apr 7, 2025
- 52-week high
- $2,354.39
- 52-week low
- $120.96
- Last close
- $1,581.82
SNDK returns
1 week
-8.03%
1 month
-10.34%
3 months
-17.44%
6 months
+85.71%
Year to date
+566.37%
1 year
+1119.79%
SNDK price return, excluding dividends.
SNDK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,581.82 | +474.71% |
| 2025* | 275.24 | +651.00% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
SNDK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,633.33 | 1,637.95 | 1,575.69 | 1,581.82 | -1.72% | |
| 1,669.49 | 1,675.00 | 1,584.15 | 1,609.46 | -4.90% | |
| 1,619.50 | 1,733.28 | 1,617.95 | 1,692.42 | +1.92% | |
| 1,700.00 | 1,716.50 | 1,650.00 | 1,660.46 | -2.56% | |
| 1,725.00 | 1,743.24 | 1,681.00 | 1,704.16 | -0.92% | |
| 1,773.12 | 1,774.23 | 1,713.47 | 1,719.99 | -3.79% | |
| 1,735.26 | 1,802.00 | 1,708.00 | 1,787.69 | +2.75% | |
| 1,729.78 | 1,756.00 | 1,720.71 | 1,739.89 | +0.59% | |
| 1,744.07 | 1,749.78 | 1,693.00 | 1,729.76 | +0.98% | |
| 1,736.64 | 1,762.00 | 1,659.02 | 1,712.89 | -3.65% | |
| 1,791.94 | 1,815.00 | 1,742.59 | 1,777.80 | +1.38% | |
| 1,785.47 | 1,802.99 | 1,726.39 | 1,753.62 | -3.47% | |
| 1,895.41 | 1,902.22 | 1,803.67 | 1,816.57 | -3.73% | |
| 1,757.51 | 1,909.48 | 1,756.82 | 1,887.04 | +6.82% | |
| 1,826.00 | 1,834.49 | 1,737.01 | 1,766.64 | -1.41% | |
| 1,625.20 | 1,797.00 | 1,616.00 | 1,791.82 | +10.99% | |
| 1,564.53 | 1,625.36 | 1,564.50 | 1,614.39 | +6.21% | |
| 1,549.74 | 1,560.58 | 1,504.20 | 1,519.97 | -0.71% | |
| 1,569.71 | 1,579.99 | 1,509.14 | 1,530.90 | -1.36% | |
| 1,521.53 | 1,581.84 | 1,505.00 | 1,551.99 | -4.98% | |
| 1,713.50 | 1,720.70 | 1,616.80 | 1,633.35 | -3.50% | |
| 1,725.44 | 1,733.95 | 1,674.00 | 1,692.59 | -4.06% | |
| 1,751.30 | 1,807.22 | 1,728.02 | 1,764.17 | +1.51% | |
| 1,769.43 | 1,807.38 | 1,733.78 | 1,737.99 | -0.12% | |
| 1,586.00 | 1,740.00 | 1,581.00 | 1,740.00 | +11.90% | |
| 1,544.55 | 1,576.80 | 1,511.00 | 1,554.99 | +0.10% | |
| 1,531.62 | 1,587.86 | 1,509.24 | 1,553.40 | +1.08% | |
| 1,526.01 | 1,609.61 | 1,513.00 | 1,536.87 | -1.90% | |
| 1,486.40 | 1,572.69 | 1,449.50 | 1,566.70 | +5.50% | |
| 1,448.00 | 1,517.75 | 1,435.61 | 1,484.98 | +0.00% | |
| 1,549.42 | 1,557.89 | 1,456.00 | 1,484.95 | -0.96% | |
| 1,455.57 | 1,511.77 | 1,450.05 | 1,499.37 | +1.26% | |
| 1,533.69 | 1,564.99 | 1,467.01 | 1,480.77 | -0.83% | |
| 1,494.09 | 1,517.00 | 1,416.56 | 1,493.12 | -6.45% | |
| 1,604.81 | 1,614.06 | 1,570.01 | 1,596.08 | -0.28% | |
| 1,569.00 | 1,631.40 | 1,554.00 | 1,600.62 | +2.02% | |
| 1,682.41 | 1,699.00 | 1,542.00 | 1,568.87 | -3.50% | |
| 1,677.54 | 1,724.99 | 1,600.20 | 1,625.78 | -9.01% | |
| 1,700.75 | 1,827.99 | 1,698.00 | 1,786.85 | +8.88% | |
| 1,646.93 | 1,667.19 | 1,565.00 | 1,641.11 | +7.39% | |
| 1,339.83 | 1,580.88 | 1,331.58 | 1,528.11 | +13.67% | |
| 1,358.22 | 1,389.28 | 1,308.53 | 1,344.29 | +5.76% | |
| 1,260.56 | 1,287.04 | 1,242.06 | 1,271.05 | +2.68% | |
| 1,203.41 | 1,278.76 | 1,194.01 | 1,237.92 | +2.12% | |
| 1,309.30 | 1,309.53 | 1,184.37 | 1,212.21 | -3.68% | |
| 1,173.26 | 1,324.00 | 1,163.09 | 1,258.58 | -6.81% | |
| 1,398.77 | 1,441.76 | 1,345.00 | 1,350.50 | -5.40% | |
| 1,358.21 | 1,446.62 | 1,340.00 | 1,427.62 | +10.84% | |
| 1,159.84 | 1,316.45 | 1,121.27 | 1,288.03 | +6.03% | |
| 1,383.69 | 1,404.99 | 1,187.26 | 1,214.83 | -5.09% | |
| 1,135.01 | 1,285.48 | 1,124.00 | 1,279.96 | +25.99% | |
| 1,119.33 | 1,124.80 | 998.19 | 1,015.89 | -7.32% | |
| 1,173.60 | 1,188.00 | 1,050.72 | 1,096.10 | -14.25% | |
| 1,462.99 | 1,462.99 | 1,222.01 | 1,278.23 | -11.02% | |
| 1,551.17 | 1,573.09 | 1,411.50 | 1,436.56 | -10.79% | |
| 1,567.60 | 1,696.37 | 1,558.61 | 1,610.33 | +0.69% | |
| 1,526.00 | 1,628.40 | 1,516.01 | 1,599.27 | +0.62% | |
| 1,511.67 | 1,595.64 | 1,489.65 | 1,589.40 | +14.27% | |
| 1,408.78 | 1,454.99 | 1,375.61 | 1,390.95 | +2.67% | |
| 1,365.21 | 1,501.20 | 1,325.03 | 1,354.82 | -3.99% | |
| 1,527.49 | 1,551.63 | 1,390.04 | 1,411.08 | -12.63% | |
| 1,717.29 | 1,729.50 | 1,478.50 | 1,615.00 | -8.12% | |
| 1,807.00 | 1,812.54 | 1,711.47 | 1,757.82 | +5.01% | |
| 1,792.86 | 1,800.00 | 1,646.17 | 1,673.97 | -12.63% | |
| 1,778.98 | 1,946.84 | 1,773.00 | 1,915.92 | +3.10% | |
| 1,835.61 | 1,952.59 | 1,801.00 | 1,858.27 | +7.59% | |
| 1,591.80 | 1,734.69 | 1,590.00 | 1,727.18 | +6.77% | |
| 1,619.28 | 1,638.88 | 1,485.02 | 1,617.70 | -7.26% | |
| 1,828.68 | 1,837.77 | 1,713.20 | 1,744.43 | -0.03% | |
| 2,043.80 | 2,052.54 | 1,693.00 | 1,745.00 | -14.13% | |
| 2,085.17 | 2,129.98 | 2,002.05 | 2,032.22 | -10.62% | |
| 2,109.73 | 2,280.80 | 2,070.00 | 2,273.73 | +10.89% | |
| 2,090.71 | 2,090.71 | 1,895.00 | 2,050.39 | -1.93% | |
| 2,170.00 | 2,256.11 | 2,063.04 | 2,090.71 | -10.46% | |
| 2,238.30 | 2,348.00 | 2,092.08 | 2,335.00 | +21.97% | |
| 1,987.53 | 2,021.50 | 1,861.01 | 1,914.46 | -2.50% | |
| 2,007.70 | 2,060.00 | 1,949.96 | 1,963.60 | -13.64% | |
| 2,293.31 | 2,354.39 | 2,251.28 | 2,273.73 | +4.07% | |
| 2,044.75 | 2,191.69 | 2,029.00 | 2,184.75 | +11.54% | |
| 2,074.59 | 2,074.59 | 1,938.00 | 1,958.80 | -1.64% | |
| 2,134.20 | 2,167.33 | 1,980.18 | 1,991.55 | -5.52% | |
| 2,101.12 | 2,119.90 | 2,021.11 | 2,107.86 | +6.45% | |
| 1,890.98 | 2,021.65 | 1,865.11 | 1,980.10 | +5.24% | |
| 1,672.26 | 1,895.00 | 1,665.00 | 1,881.51 | +14.50% | |
| 1,624.38 | 1,764.65 | 1,590.00 | 1,643.23 | -0.20% | |
| 1,700.50 | 1,803.00 | 1,536.00 | 1,646.54 | +0.28% | |
| 1,634.00 | 1,694.99 | 1,602.00 | 1,642.00 | +5.30% | |
| 1,678.88 | 1,682.00 | 1,514.36 | 1,559.32 | -11.39% | |
| 1,741.31 | 1,825.90 | 1,725.08 | 1,759.68 | -3.92% | |
| 1,736.00 | 1,861.00 | 1,708.88 | 1,831.50 | +6.71% | |
| 1,750.06 | 1,772.40 | 1,708.80 | 1,716.36 | -2.56% | |
| 1,731.15 | 1,804.00 | 1,686.16 | 1,761.43 | +3.92% | |
| 1,682.00 | 1,708.83 | 1,641.08 | 1,694.98 | +3.25% | |
| 1,596.31 | 1,697.96 | 1,560.18 | 1,641.64 | +3.25% | |
| 1,645.99 | 1,658.77 | 1,528.28 | 1,589.94 | +0.02% | |
| 1,535.21 | 1,641.74 | 1,520.00 | 1,589.55 | +7.50% | |
| 1,520.72 | 1,528.00 | 1,473.52 | 1,478.69 | -4.12% | |
| 1,377.47 | 1,546.09 | 1,377.47 | 1,542.24 | +10.75% | |
| 1,437.98 | 1,444.00 | 1,366.98 | 1,392.56 | +0.67% | |
| 1,289.75 | 1,392.86 | 1,278.11 | 1,383.29 | +3.77% | |
| 1,431.67 | 1,440.00 | 1,277.33 | 1,333.01 | -5.30% | |
| 1,321.00 | 1,426.38 | 1,315.75 | 1,407.61 | +1.80% | |
| 1,394.40 | 1,453.77 | 1,362.00 | 1,382.72 | -4.46% | |
| 1,512.49 | 1,513.57 | 1,404.86 | 1,447.23 | -0.33% | |
| 1,492.00 | 1,508.32 | 1,367.00 | 1,452.02 | -6.17% | |
| 1,586.25 | 1,600.00 | 1,514.47 | 1,547.56 | -0.95% | |
| 1,394.37 | 1,564.00 | 1,391.12 | 1,562.34 | +16.60% | |
| 1,379.42 | 1,400.99 | 1,292.57 | 1,339.96 | -4.97% | |
| 1,437.40 | 1,439.70 | 1,337.56 | 1,409.98 | +0.26% | |
| 1,289.01 | 1,418.88 | 1,286.13 | 1,406.32 | +11.98% | |
| 1,222.18 | 1,275.11 | 1,205.00 | 1,255.86 | +5.80% | |
| 1,059.02 | 1,189.24 | 1,048.00 | 1,187.00 | +8.25% | |
| 1,112.43 | 1,115.00 | 1,076.05 | 1,096.51 | +3.04% | |
| 1,070.60 | 1,103.00 | 1,060.00 | 1,064.21 | +6.17% | |
| 1,027.60 | 1,054.22 | 980.28 | 1,002.35 | -6.34% | |
| 1,019.65 | 1,070.66 | 1,008.88 | 1,070.20 | +8.11% | |
| 954.56 | 1,002.09 | 947.00 | 989.90 | +6.16% | |
| 948.55 | 978.88 | 926.11 | 932.43 | -4.76% | |
| 922.01 | 981.06 | 895.74 | 979.07 | +8.37% | |
| 927.85 | 938.78 | 899.20 | 903.49 | -1.04% | |
| 930.97 | 951.47 | 900.37 | 913.02 | -0.87% | |
| 920.84 | 930.50 | 886.00 | 920.99 | +0.17% | |
| 896.62 | 929.50 | 892.51 | 919.47 | +3.11% | |
| 929.87 | 937.99 | 873.93 | 891.72 | -5.58% | |
| 964.02 | 965.00 | 902.00 | 944.46 | -0.84% | |
| 867.09 | 953.41 | 866.95 | 952.50 | +11.83% | |
| 873.95 | 873.95 | 835.28 | 851.77 | +0.02% | |
| 817.08 | 855.00 | 805.00 | 851.57 | +9.05% | |
| 784.00 | 807.99 | 758.19 | 780.90 | +9.86% | |
| 715.70 | 738.01 | 687.68 | 710.80 | -1.91% | |
| 720.34 | 736.00 | 711.00 | 724.63 | +3.28% | |
| 642.09 | 707.31 | 641.00 | 701.59 | +1.28% | |
| 652.29 | 710.85 | 645.10 | 692.73 | +9.03% | |
| 588.01 | 636.32 | 578.42 | 635.34 | +10.98% | |
| 642.12 | 651.00 | 558.58 | 572.50 | -7.04% | |
| 599.75 | 638.52 | 599.37 | 615.83 | +2.10% | |
| 654.00 | 659.66 | 602.03 | 603.17 | -11.02% | |
| 651.00 | 687.22 | 638.00 | 677.86 | -3.50% | |
| 693.69 | 711.30 | 680.19 | 702.48 | -0.00% | |
| 716.00 | 748.78 | 678.84 | 702.49 | -1.02% | |
| 772.70 | 777.60 | 698.35 | 709.71 | -8.08% | |
| 707.15 | 776.00 | 692.00 | 772.09 | +2.44% | |
| 730.02 | 761.52 | 715.50 | 753.69 | +4.65% | |
| 716.00 | 721.37 | 695.12 | 720.17 | +2.35% | |
| 687.52 | 720.00 | 687.43 | 703.63 | +6.35% | |
| 630.75 | 671.67 | 623.06 | 661.62 | +6.92% | |
| 647.00 | 651.99 | 612.21 | 618.82 | -5.59% | |
| 625.95 | 655.68 | 618.80 | 655.43 | +5.90% | |
| 599.23 | 636.58 | 595.56 | 618.89 | +5.12% | |
| 517.00 | 589.51 | 517.00 | 588.73 | +11.64% | |
| 548.25 | 570.90 | 526.63 | 527.33 | -6.76% | |
| 594.39 | 603.53 | 559.10 | 565.59 | -5.59% | |
| 586.84 | 607.48 | 576.30 | 599.06 | +5.95% | |
| 581.64 | 593.16 | 557.09 | 565.41 | -8.67% | |
| 618.65 | 648.80 | 597.60 | 619.08 | -2.56% | |
| 627.08 | 661.20 | 621.27 | 635.36 | -2.54% | |
| 645.74 | 659.86 | 607.00 | 651.90 | +3.09% | |
| 644.30 | 661.20 | 624.43 | 632.38 | -0.96% | |
| 682.50 | 684.09 | 612.92 | 638.52 | -4.20% | |
| 659.59 | 691.54 | 644.38 | 666.49 | +2.54% | |
| 616.00 | 650.29 | 615.65 | 649.97 | +4.65% | |
| 597.33 | 634.48 | 590.10 | 621.09 | +3.45% | |
| 582.49 | 616.98 | 574.50 | 600.40 | +1.66% | |
| 612.00 | 628.65 | 588.95 | 590.59 | -5.74% | |
| 610.53 | 661.50 | 586.37 | 626.56 | -0.59% | |
| 640.55 | 668.00 | 615.62 | 630.29 | +5.16% | |
| 578.50 | 612.80 | 575.00 | 599.34 | +10.65% | |
| 573.88 | 582.28 | 540.14 | 541.64 | -7.16% | |
| 592.17 | 603.98 | 551.51 | 583.40 | -2.43% | |
| 614.50 | 615.36 | 575.50 | 597.95 | +3.77% | |
| 563.75 | 619.41 | 562.10 | 576.20 | -1.43% | |
| 654.00 | 662.79 | 582.00 | 584.55 | -15.95% | |
| 694.06 | 725.00 | 646.20 | 695.51 | +4.55% | |
| 588.81 | 674.00 | 584.10 | 665.24 | +15.44% | |
| 651.23 | 676.69 | 533.00 | 576.25 | +6.85% | |
| 535.85 | 546.75 | 507.24 | 539.30 | +2.21% | |
| 500.10 | 531.46 | 499.15 | 527.63 | +9.60% | |
| 481.01 | 503.00 | 471.15 | 481.43 | +2.26% | |
| 476.49 | 494.70 | 454.33 | 470.80 | -0.64% | |
| 503.44 | 506.30 | 463.01 | 473.83 | -5.88% | |
| 501.29 | 509.50 | 467.56 | 503.44 | +0.43% | |
| 463.05 | 501.95 | 448.53 | 501.29 | +10.63% | |
| 412.17 | 457.37 | 412.17 | 453.12 | +9.55% | |
| 425.59 | 432.02 | 399.70 | 413.62 | +1.07% | |
| 398.83 | 423.35 | 398.62 | 409.24 | +5.53% | |
| 390.00 | 401.20 | 377.00 | 387.81 | -0.51% | |
| 393.20 | 398.00 | 379.41 | 389.81 | +0.14% | |
| 373.97 | 395.16 | 373.97 | 389.27 | +3.14% | |
| 341.60 | 384.00 | 334.54 | 377.41 | +12.81% | |
| 360.73 | 360.98 | 310.78 | 334.54 | -5.38% | |
| 340.88 | 354.94 | 331.23 | 353.56 | +1.12% | |
| 288.75 | 352.00 | 288.50 | 349.63 | +27.56% | |
| 284.22 | 285.00 | 266.33 | 274.08 | -0.42% | |
| 244.35 | 275.80 | 244.00 | 275.24 | +15.95% | |
| 241.42 | 241.90 | 235.24 | 237.38 | -1.18% | |
| 245.87 | 247.48 | 236.52 | 240.22 | -1.65% | |
| 241.56 | 250.00 | 236.01 | 244.25 | -2.32% | |
| 259.60 | 261.50 | 245.10 | 250.05 | -0.01% | |
| 244.90 | 261.37 | 244.50 | 250.08 | +2.12% | |
| 238.42 | 245.50 | 234.00 | 244.90 | +1.60% | |
| 249.65 | 252.00 | 226.60 | 241.05 | +1.45% | |
| 222.29 | 243.71 | 221.00 | 237.61 | +8.27% | |
| 222.74 | 231.00 | 214.00 | 219.46 | +6.11% | |
| 215.99 | 221.99 | 205.52 | 206.83 | -1.18% | |
| 201.13 | 210.50 | 199.50 | 209.31 | +3.69% | |
| 214.45 | 217.00 | 200.34 | 201.87 | -2.09% | |
| 232.11 | 236.00 | 204.80 | 206.18 | -14.66% | |
| 230.00 | 244.19 | 217.67 | 241.61 | +3.76% | |
| 218.00 | 234.17 | 215.20 | 232.86 | +6.11% | |
| 222.27 | 224.33 | 213.50 | 219.46 | -2.67% | |
| 235.66 | 238.86 | 215.60 | 225.47 | -1.31% | |
| 212.40 | 229.45 | 211.25 | 228.47 | +7.11% | |
| 192.33 | 214.99 | 189.68 | 213.31 | +9.74% | |
| 196.70 | 199.18 | 187.70 | 194.38 | -5.34% | |
| 211.75 | 217.00 | 192.80 | 205.35 | -2.29% | |
| 211.84 | 215.30 | 205.24 | 210.17 | -5.87% | |
| 225.25 | 237.77 | 211.73 | 223.28 | +3.83% | |
| 226.00 | 228.00 | 205.40 | 215.04 | -2.48% | |
| 228.40 | 229.07 | 209.00 | 220.50 | -2.85% | |
| 206.05 | 228.18 | 205.13 | 226.96 | +13.33% | |
| 205.37 | 205.50 | 183.00 | 200.27 | +2.20% | |
| 252.17 | 254.60 | 192.62 | 195.96 | -20.33% | |
| 251.11 | 256.98 | 233.79 | 245.96 | +0.42% | |
| 257.15 | 260.63 | 229.11 | 244.93 | -7.88% | |
| 253.40 | 282.80 | 253.00 | 265.88 | +4.61% | |
| 236.00 | 270.49 | 235.05 | 254.16 | +4.35% | |
| 268.00 | 271.84 | 234.13 | 243.57 | -13.96% | |
| 271.58 | 284.76 | 267.05 | 283.10 | +4.24% | |
| 262.29 | 275.87 | 255.87 | 271.58 | +1.35% | |
| 247.00 | 270.91 | 247.00 | 267.95 | +11.89% | |
| 208.42 | 240.00 | 203.40 | 239.48 | +15.31% | |
| 212.00 | 226.50 | 205.18 | 207.69 | -4.07% | |
| 201.88 | 218.94 | 201.87 | 216.50 | +11.27% | |
| 188.14 | 202.98 | 185.00 | 194.57 | -6.01% | |
| 210.85 | 213.40 | 189.10 | 207.01 | +3.85% | |
| 203.50 | 209.77 | 189.58 | 199.33 | +1.79% | |
| 192.02 | 204.92 | 191.09 | 195.82 | -4.18% | |
| 186.67 | 205.64 | 181.51 | 204.36 | +16.42% | |
| 175.49 | 178.82 | 164.56 | 175.53 | -0.54% | |
| 191.50 | 191.85 | 173.72 | 176.49 | -5.19% | |
| 174.40 | 187.36 | 173.50 | 186.16 | +11.44% | |
| 147.00 | 167.95 | 146.00 | 167.05 | +13.68% | |
| 149.10 | 157.40 | 144.82 | 146.95 | -1.57% | |
| 145.80 | 150.16 | 142.76 | 149.29 | +0.84% | |
| 145.98 | 152.63 | 145.50 | 148.04 | +5.62% | |
| 139.22 | 150.82 | 136.29 | 140.16 | -2.85% | |
| 146.00 | 149.09 | 141.70 | 144.27 | -0.02% | |
| 134.75 | 144.55 | 130.50 | 144.30 | +13.36% | |
| 123.59 | 130.48 | 120.96 | 127.29 | -5.44% | |
| 129.74 | 135.91 | 124.05 | 134.61 | +15.14% | |
| 131.46 | 132.00 | 116.17 | 116.91 | -9.85% | |
| 127.00 | 131.61 | 126.12 | 129.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNDK chart for longer ranges.