Snowflake Stock Price History
NYSE: SNOWTechnologyComputer Software: Prepackaged SoftwareUSD
368.89+25.49 (+7.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNOW price history at a glance
The price history for Snowflake (SNOW) on this page begins on September 14, 2020, when the stock closed at $240.00; it most recently closed at $368.89 on October 5, 2026. The highest price in this record is $429.00, reached on December 7, 2020; the latest close is 14.0% below that peak. Across the 5 complete calendar years in the table, SNOW finished higher in 3 and lower in 2. Its best year was 2023 (+38.6%) and its worst was 2022 (-57.6%).
Over roughly 6 years the share price changed +53.7%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, SNOW has gained 47.2%. 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 2020
- $429.00
- Date of high
- Dec 7, 2020
- Low since 2020
- $107.13
- Date of low
- Sep 2, 2024
- 52-week high
- $384.56
- 52-week low
- $118.30
- IPO year
- 2020
- Last close
- $368.89
SNOW returns
1 week
+8.17%
1 month
+11.29%
3 months
+41.09%
6 months
+204.59%
Year to date
+68.17%
1 year
+47.16%
3 years
+134.72%
5 years
+10.59%
SNOW price return, excluding dividends.
SNOW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 368.89 | +70.22% |
| 2025 | 216.71 | +33.59% |
| 2024 | 162.22 | -18.48% |
| 2023 | 199.00 | +38.64% |
| 2022 | 143.54 | -57.63% |
| 2021 | 338.75 | +20.38% |
| 2020* | 281.40 | +17.25% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SNOW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 345.30 | 369.04 | 345.75 | 368.89 | +7.42% | |
| 332.11 | 344.66 | 332.28 | 343.40 | +3.17% | |
| 333.42 | 341.62 | 332.00 | 332.85 | -0.92% | |
| 339.70 | 349.00 | 335.11 | 335.95 | -0.90% | |
| 342.00 | 343.00 | 337.87 | 338.99 | -0.60% | |
| 344.00 | 347.20 | 333.20 | 341.04 | -0.28% | |
| 341.57 | 344.42 | 336.31 | 341.99 | +0.72% | |
| 331.00 | 348.28 | 330.55 | 339.56 | +2.80% | |
| 331.18 | 333.41 | 324.17 | 330.31 | +0.67% | |
| 320.01 | 333.72 | 316.63 | 328.12 | -2.33% | |
| 333.94 | 347.22 | 332.79 | 335.94 | +0.58% | |
| 332.85 | 337.65 | 328.21 | 334.00 | -0.24% | |
| 338.15 | 348.61 | 333.16 | 334.81 | -0.53% | |
| 345.70 | 346.79 | 333.68 | 336.59 | -0.83% | |
| 335.63 | 339.53 | 329.13 | 339.39 | +2.09% | |
| 338.61 | 340.31 | 330.14 | 332.43 | -1.76% | |
| 334.00 | 344.66 | 328.77 | 338.39 | +2.23% | |
| 318.14 | 338.00 | 317.45 | 331.02 | +2.49% | |
| 324.89 | 328.66 | 318.50 | 322.98 | -2.82% | |
| 329.00 | 336.49 | 319.00 | 332.35 | +1.02% | |
| 329.86 | 333.48 | 323.42 | 328.99 | -0.22% | |
| 329.70 | 341.45 | 325.01 | 329.72 | -0.53% | |
| 335.72 | 339.59 | 331.00 | 331.48 | -1.20% | |
| 333.59 | 341.14 | 331.77 | 335.50 | -0.50% | |
| 353.63 | 356.83 | 337.11 | 337.18 | -5.41% | |
| 377.25 | 384.56 | 355.47 | 356.47 | +16.55% | |
| 310.54 | 319.25 | 303.89 | 305.84 | -4.37% | |
| 325.88 | 328.76 | 317.82 | 319.80 | -3.51% | |
| 326.50 | 332.65 | 323.04 | 331.43 | +1.05% | |
| 330.37 | 334.80 | 325.40 | 328.00 | -0.34% | |
| 322.50 | 333.50 | 320.00 | 329.11 | +4.36% | |
| 309.44 | 317.50 | 307.27 | 315.37 | -0.52% | |
| 322.14 | 325.85 | 308.62 | 317.02 | -1.78% | |
| 332.15 | 332.15 | 321.82 | 322.78 | -3.00% | |
| 321.66 | 333.28 | 314.20 | 332.78 | +3.58% | |
| 322.72 | 325.00 | 317.12 | 321.29 | -1.14% | |
| 325.15 | 326.00 | 316.32 | 325.01 | -0.10% | |
| 327.14 | 334.00 | 321.50 | 325.33 | -1.45% | |
| 327.77 | 334.45 | 324.51 | 330.11 | +0.36% | |
| 339.00 | 339.75 | 326.33 | 328.92 | -2.51% | |
| 337.00 | 339.75 | 330.80 | 337.38 | +1.54% | |
| 329.04 | 341.95 | 329.04 | 332.26 | -0.56% | |
| 331.14 | 338.04 | 328.00 | 334.14 | -0.17% | |
| 328.45 | 340.50 | 328.00 | 334.70 | +1.27% | |
| 325.00 | 331.40 | 322.13 | 330.49 | +3.93% | |
| 304.39 | 321.82 | 304.39 | 318.00 | +0.37% | |
| 317.49 | 323.10 | 315.02 | 316.84 | +0.02% | |
| 305.00 | 321.31 | 301.90 | 316.77 | +3.00% | |
| 296.44 | 315.42 | 292.95 | 307.53 | +4.86% | |
| 299.50 | 304.17 | 292.63 | 293.28 | -1.62% | |
| 285.00 | 298.23 | 283.00 | 298.10 | +5.37% | |
| 276.90 | 293.56 | 276.90 | 282.90 | +4.64% | |
| 273.02 | 277.21 | 253.59 | 270.36 | -0.94% | |
| 275.00 | 278.43 | 265.52 | 272.92 | +1.81% | |
| 268.90 | 270.79 | 264.00 | 268.06 | +1.11% | |
| 273.85 | 277.52 | 260.60 | 265.13 | -1.00% | |
| 269.95 | 271.00 | 260.34 | 267.80 | -1.45% | |
| 271.67 | 279.49 | 268.91 | 271.73 | -0.95% | |
| 267.12 | 277.22 | 267.12 | 274.34 | +2.02% | |
| 262.61 | 274.25 | 259.48 | 268.90 | -0.41% | |
| 272.46 | 275.29 | 262.82 | 270.02 | -0.68% | |
| 277.90 | 279.19 | 266.47 | 271.87 | -1.47% | |
| 263.29 | 278.80 | 261.00 | 275.94 | +2.71% | |
| 265.00 | 274.00 | 261.59 | 268.65 | +2.75% | |
| 271.99 | 274.93 | 258.34 | 261.45 | -2.26% | |
| 255.81 | 267.91 | 253.00 | 267.49 | +2.37% | |
| 258.58 | 263.97 | 254.89 | 261.31 | -0.54% | |
| 266.35 | 270.95 | 262.37 | 262.74 | +0.25% | |
| 254.20 | 266.00 | 253.05 | 262.09 | +0.75% | |
| 256.58 | 264.96 | 254.16 | 260.15 | -0.40% | |
| 258.56 | 263.08 | 254.61 | 261.19 | +2.63% | |
| 249.80 | 255.00 | 246.01 | 254.50 | +1.13% | |
| 250.96 | 254.85 | 247.09 | 251.65 | +1.08% | |
| 225.27 | 250.00 | 222.45 | 248.96 | +9.65% | |
| 223.00 | 232.04 | 217.48 | 227.06 | +0.49% | |
| 228.63 | 234.33 | 224.26 | 225.95 | -1.94% | |
| 226.46 | 233.48 | 221.24 | 230.41 | +1.69% | |
| 232.65 | 241.68 | 225.19 | 226.59 | -2.45% | |
| 232.75 | 233.76 | 219.69 | 232.29 | -0.95% | |
| 236.23 | 241.30 | 230.62 | 234.52 | -1.59% | |
| 240.00 | 246.77 | 234.35 | 238.32 | -1.02% | |
| 236.30 | 244.63 | 230.02 | 240.78 | +3.44% | |
| 240.50 | 242.80 | 230.44 | 232.78 | -3.17% | |
| 237.77 | 243.83 | 232.89 | 240.39 | +0.20% | |
| 236.95 | 248.64 | 232.52 | 239.90 | +0.10% | |
| 239.00 | 246.00 | 229.60 | 239.66 | -0.33% | |
| 239.80 | 247.19 | 238.02 | 240.45 | +0.92% | |
| 242.20 | 247.55 | 235.00 | 238.26 | -2.42% | |
| 244.30 | 253.01 | 241.47 | 244.18 | +1.20% | |
| 261.81 | 263.64 | 241.14 | 241.28 | -7.61% | |
| 265.45 | 269.80 | 254.84 | 261.14 | -6.79% | |
| 259.97 | 284.99 | 258.31 | 280.16 | +9.63% | |
| 240.69 | 256.21 | 239.50 | 255.55 | +6.84% | |
| 237.00 | 244.92 | 229.49 | 239.20 | +36.48% | |
| 174.68 | 179.10 | 173.08 | 175.26 | -1.32% | |
| 176.89 | 181.27 | 174.55 | 177.60 | +3.14% | |
| 167.74 | 173.50 | 167.40 | 172.20 | +4.02% | |
| 164.03 | 165.74 | 161.39 | 165.54 | -0.86% | |
| 166.40 | 169.15 | 163.28 | 166.97 | -1.52% | |
| 172.48 | 176.98 | 166.71 | 169.55 | +3.23% | |
| 156.70 | 165.28 | 155.19 | 164.24 | +4.30% | |
| 149.97 | 159.83 | 149.07 | 157.47 | +4.45% | |
| 151.00 | 152.94 | 146.80 | 150.76 | -1.06% | |
| 150.01 | 154.89 | 146.05 | 152.37 | +0.26% | |
| 153.00 | 154.00 | 149.56 | 151.98 | +0.32% | |
| 150.16 | 154.85 | 148.16 | 151.50 | -0.62% | |
| 150.00 | 152.70 | 144.48 | 152.45 | -0.83% | |
| 153.43 | 157.00 | 150.30 | 153.72 | +10.00% | |
| 139.51 | 140.63 | 136.20 | 139.74 | -1.39% | |
| 145.50 | 146.90 | 139.42 | 141.71 | -1.73% | |
| 142.01 | 149.14 | 141.50 | 144.21 | +2.28% | |
| 142.00 | 144.56 | 138.64 | 141.00 | +3.32% | |
| 140.21 | 141.26 | 133.02 | 136.47 | -3.36% | |
| 141.34 | 142.36 | 138.77 | 141.22 | -0.94% | |
| 145.15 | 146.38 | 141.50 | 142.56 | -1.17% | |
| 141.24 | 146.11 | 140.00 | 144.25 | +2.80% | |
| 142.51 | 143.48 | 134.30 | 140.32 | -4.15% | |
| 147.85 | 148.51 | 141.02 | 146.40 | -5.89% | |
| 151.39 | 156.70 | 151.01 | 155.57 | +3.14% | |
| 151.60 | 155.50 | 150.22 | 150.84 | +0.27% | |
| 143.48 | 151.69 | 143.40 | 150.44 | +4.49% | |
| 144.50 | 147.20 | 143.25 | 143.98 | +0.30% | |
| 149.41 | 151.48 | 143.18 | 143.55 | -0.64% | |
| 139.00 | 144.73 | 137.01 | 144.48 | +6.65% | |
| 136.30 | 140.00 | 133.22 | 135.47 | +0.92% | |
| 122.01 | 134.60 | 121.30 | 134.24 | +10.84% | |
| 132.51 | 132.91 | 118.30 | 121.11 | -8.42% | |
| 150.35 | 150.35 | 131.18 | 132.24 | -11.83% | |
| 155.34 | 157.84 | 148.74 | 149.99 | +0.50% | |
| 149.35 | 151.00 | 145.30 | 149.24 | -0.09% | |
| 151.75 | 153.10 | 147.24 | 149.38 | -1.63% | |
| 150.20 | 155.59 | 147.53 | 151.85 | -0.83% | |
| 153.90 | 155.44 | 148.20 | 153.12 | +1.52% | |
| 149.26 | 153.92 | 145.01 | 150.82 | -1.85% | |
| 152.81 | 159.28 | 151.76 | 153.67 | +0.57% | |
| 158.33 | 158.33 | 150.60 | 152.80 | -5.87% | |
| 159.42 | 166.49 | 158.54 | 162.33 | +1.07% | |
| 165.36 | 165.43 | 158.28 | 160.61 | -0.45% | |
| 171.64 | 173.29 | 161.11 | 161.34 | -7.38% | |
| 170.01 | 177.05 | 169.00 | 174.20 | +3.68% | |
| 173.64 | 174.69 | 166.55 | 168.02 | -4.21% | |
| 172.90 | 176.85 | 170.85 | 175.40 | +1.24% | |
| 174.00 | 177.75 | 173.11 | 173.25 | -0.77% | |
| 175.34 | 178.48 | 174.13 | 174.60 | +0.11% | |
| 180.40 | 180.79 | 173.71 | 174.40 | -2.38% | |
| 178.17 | 181.93 | 175.17 | 178.66 | +0.80% | |
| 178.90 | 184.74 | 176.70 | 177.25 | -1.21% | |
| 177.65 | 183.35 | 176.90 | 179.43 | +2.34% | |
| 182.44 | 182.44 | 174.43 | 175.32 | -4.11% | |
| 175.84 | 183.11 | 175.25 | 182.84 | +1.31% | |
| 174.49 | 183.25 | 173.91 | 180.48 | +1.71% | |
| 168.71 | 178.60 | 168.71 | 177.45 | +5.46% | |
| 165.66 | 169.76 | 164.00 | 168.26 | +1.49% | |
| 164.95 | 169.70 | 156.87 | 165.79 | -2.67% | |
| 164.19 | 171.86 | 164.13 | 170.33 | +1.14% | |
| 169.45 | 171.52 | 163.77 | 168.41 | -2.69% | |
| 178.44 | 184.42 | 167.20 | 173.06 | +2.28% | |
| 161.43 | 170.47 | 160.00 | 169.21 | +5.06% | |
| 156.88 | 163.08 | 154.63 | 161.06 | +2.20% | |
| 169.68 | 169.68 | 155.38 | 157.60 | -8.64% | |
| 177.71 | 184.60 | 172.29 | 172.50 | -3.74% | |
| 176.20 | 180.79 | 175.00 | 179.20 | +1.77% | |
| 176.50 | 178.75 | 171.01 | 176.08 | -0.58% | |
| 178.40 | 181.47 | 172.02 | 177.10 | -2.85% | |
| 177.01 | 185.63 | 175.50 | 182.29 | +5.42% | |
| 180.68 | 181.51 | 169.19 | 172.91 | -3.31% | |
| 187.60 | 188.50 | 173.32 | 178.83 | -2.05% | |
| 183.95 | 186.58 | 178.41 | 182.58 | +3.77% | |
| 168.41 | 176.39 | 166.28 | 175.95 | +4.46% | |
| 162.30 | 170.39 | 159.48 | 168.43 | +7.48% | |
| 163.85 | 165.45 | 156.08 | 156.71 | -5.19% | |
| 171.05 | 171.50 | 159.52 | 165.29 | -4.59% | |
| 189.20 | 190.17 | 168.97 | 173.24 | -9.15% | |
| 197.09 | 197.09 | 190.37 | 190.68 | -1.05% | |
| 200.65 | 203.99 | 191.81 | 192.70 | -3.35% | |
| 205.23 | 206.05 | 196.79 | 199.37 | -7.70% | |
| 214.21 | 223.05 | 214.15 | 216.00 | +1.53% | |
| 213.15 | 216.70 | 209.00 | 212.75 | +0.70% | |
| 211.79 | 214.70 | 208.50 | 211.27 | +0.75% | |
| 213.29 | 214.74 | 208.96 | 209.69 | -0.68% | |
| 208.93 | 211.49 | 204.87 | 211.13 | +2.24% | |
| 207.08 | 210.37 | 205.05 | 206.50 | +0.14% | |
| 206.51 | 209.60 | 204.94 | 206.21 | -1.98% | |
| 208.53 | 216.10 | 207.11 | 210.38 | +1.27% | |
| 205.47 | 209.30 | 205.47 | 207.74 | +0.77% | |
| 208.00 | 208.88 | 204.18 | 206.16 | -1.54% | |
| 220.00 | 220.49 | 207.50 | 209.39 | -4.94% | |
| 216.50 | 221.78 | 214.03 | 220.28 | +0.54% | |
| 224.40 | 226.83 | 218.20 | 219.09 | -2.10% | |
| 235.83 | 236.31 | 223.56 | 223.79 | -4.16% | |
| 234.00 | 235.65 | 230.55 | 233.50 | -0.44% | |
| 225.50 | 234.87 | 223.52 | 234.53 | +4.53% | |
| 217.35 | 227.40 | 217.31 | 224.36 | +3.53% | |
| 219.90 | 222.99 | 213.95 | 216.71 | -1.21% | |
| 221.63 | 222.40 | 218.71 | 219.36 | -1.21% | |
| 222.50 | 224.16 | 221.91 | 222.05 | -0.38% | |
| 222.99 | 225.49 | 222.20 | 222.90 | -0.44% | |
| 222.18 | 224.10 | 221.10 | 223.88 | +0.88% | |
| 223.91 | 224.58 | 219.54 | 221.93 | -1.41% | |
| 224.30 | 226.18 | 219.70 | 225.10 | -0.77% | |
| 223.34 | 226.86 | 221.74 | 226.84 | +1.97% | |
| 221.43 | 224.00 | 218.34 | 222.46 | +0.52% | |
| 217.15 | 223.60 | 216.79 | 221.31 | +2.32% | |
| 220.08 | 224.75 | 216.25 | 216.29 | -1.95% | |
| 212.45 | 221.38 | 212.45 | 220.60 | +2.47% | |
| 216.92 | 217.63 | 211.91 | 215.28 | -1.22% | |
| 220.00 | 222.44 | 215.21 | 217.93 | -1.17% | |
| 215.00 | 221.66 | 214.90 | 220.51 | +1.83% | |
| 220.26 | 221.85 | 216.00 | 216.55 | -2.72% | |
| 223.01 | 225.31 | 220.10 | 222.60 | -1.20% | |
| 228.64 | 231.50 | 224.42 | 225.31 | -1.52% | |
| 233.59 | 234.00 | 225.60 | 228.79 | -2.55% | |
| 244.00 | 244.14 | 234.03 | 234.77 | -11.41% | |
| 262.58 | 267.97 | 256.79 | 265.00 | +2.05% | |
| 261.05 | 268.21 | 258.33 | 259.68 | +3.05% | |
| 249.09 | 253.22 | 246.01 | 252.00 | +0.30% | |
| 249.65 | 254.00 | 248.85 | 251.24 | +1.04% | |
| 250.00 | 250.72 | 247.69 | 248.66 | -0.66% | |
| 241.66 | 250.99 | 237.93 | 250.32 | +3.44% | |
| 237.70 | 244.09 | 236.05 | 241.99 | +3.40% | |
| 245.64 | 246.37 | 228.58 | 234.03 | -4.34% | |
| 258.60 | 262.25 | 244.38 | 244.66 | -3.29% | |
| 252.89 | 256.45 | 250.79 | 252.98 | -0.60% | |
| 250.80 | 256.87 | 248.02 | 254.51 | +0.68% | |
| 258.88 | 260.50 | 250.49 | 252.79 | -1.65% | |
| 247.41 | 259.66 | 243.21 | 257.02 | +0.04% | |
| 262.16 | 266.23 | 255.01 | 256.92 | -4.78% | |
| 274.29 | 275.87 | 266.86 | 269.82 | -0.53% | |
| 266.37 | 273.35 | 266.01 | 271.26 | +1.02% | |
| 268.50 | 273.00 | 267.58 | 268.51 | +2.15% | |
| 260.00 | 264.72 | 254.49 | 262.86 | -0.70% | |
| 268.25 | 274.35 | 261.01 | 264.72 | -0.03% | |
| 264.43 | 268.38 | 262.77 | 264.79 | -0.24% | |
| 270.40 | 276.96 | 262.61 | 265.42 | -4.23% | |
| 277.73 | 280.67 | 273.61 | 277.14 | +0.82% | |
| 274.94 | 275.48 | 265.69 | 274.88 | +1.36% | |
| 263.59 | 273.29 | 261.32 | 271.18 | +0.55% | |
| 268.30 | 272.39 | 264.20 | 269.70 | +0.99% | |
| 266.11 | 270.94 | 264.50 | 267.05 | +0.41% | |
| 263.15 | 267.80 | 261.86 | 265.97 | +3.11% | |
| 256.77 | 259.75 | 252.70 | 257.94 | +1.96% | |
| 243.60 | 253.09 | 243.35 | 252.99 | +4.68% | |
| 245.97 | 249.28 | 238.26 | 241.67 | -2.36% | |
| 246.00 | 249.10 | 242.55 | 247.52 | +0.75% | |
| 243.77 | 246.65 | 241.02 | 245.67 | +2.05% | |
| 236.79 | 241.11 | 236.00 | 240.74 | +0.28% | |
| 246.00 | 251.74 | 237.01 | 240.06 | -0.33% | |
| 243.89 | 244.33 | 240.11 | 240.86 | +0.01% | |
| 244.04 | 244.36 | 238.00 | 240.83 | -2.60% | |
| 246.19 | 248.43 | 243.27 | 247.27 | +2.11% | |
| 253.00 | 255.39 | 241.12 | 242.17 | -3.39% | |
| 249.97 | 253.60 | 245.27 | 250.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNOW chart for longer ranges.