NYSE - Delayed Quote • USD
Snowflake Inc. (SNOW)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 147.66 | 150.09 | 144.55 | 145.45 | 145.45 | 4,959,000 |
| Apr 18, 2024 | 148.67 | 150.90 | 147.64 | 148.41 | 148.41 | 3,795,500 |
| Apr 17, 2024 | 151.04 | 152.44 | 148.77 | 148.80 | 148.80 | 3,767,100 |
| Apr 16, 2024 | 151.51 | 152.07 | 149.11 | 150.30 | 150.30 | 4,705,700 |
| Apr 15, 2024 | 156.38 | 157.03 | 151.09 | 151.98 | 151.98 | 5,929,200 |
| Apr 12, 2024 | 157.10 | 160.52 | 156.78 | 158.56 | 158.56 | 4,642,000 |
| Apr 11, 2024 | 154.66 | 159.91 | 154.33 | 159.35 | 159.35 | 5,737,500 |
| Apr 10, 2024 | 151.60 | 153.51 | 151.55 | 152.97 | 152.97 | 3,602,400 |
| Apr 9, 2024 | 155.12 | 156.90 | 153.83 | 155.58 | 155.58 | 3,412,200 |
| Apr 8, 2024 | 153.86 | 155.69 | 151.69 | 154.86 | 154.86 | 2,682,700 |
| Apr 5, 2024 | 152.48 | 155.55 | 152.17 | 153.86 | 153.86 | 5,113,600 |
| Apr 4, 2024 | 153.11 | 156.00 | 150.62 | 151.34 | 151.34 | 6,249,500 |
| Apr 3, 2024 | 155.15 | 155.30 | 152.53 | 153.02 | 153.02 | 6,147,000 |
| Apr 2, 2024 | 157.50 | 157.77 | 155.07 | 156.19 | 156.19 | 5,615,500 |
| Apr 1, 2024 | 161.86 | 163.75 | 159.74 | 160.52 | 160.52 | 3,928,800 |
| Mar 28, 2024 | 164.02 | 165.89 | 161.00 | 161.60 | 161.60 | 10,106,900 |
| Mar 27, 2024 | 159.60 | 160.63 | 157.70 | 160.04 | 160.04 | 4,698,100 |
| Mar 26, 2024 | 159.38 | 160.97 | 157.64 | 158.02 | 158.02 | 4,069,100 |
| Mar 25, 2024 | 157.79 | 159.10 | 157.25 | 158.14 | 158.14 | 3,108,700 |
| Mar 22, 2024 | 158.39 | 160.30 | 157.00 | 159.03 | 159.03 | 4,076,000 |
| Mar 21, 2024 | 166.00 | 168.68 | 157.21 | 158.39 | 158.39 | 11,393,400 |
| Mar 20, 2024 | 158.05 | 164.31 | 158.05 | 163.04 | 163.04 | 7,596,600 |
| Mar 19, 2024 | 152.11 | 157.84 | 151.49 | 157.70 | 157.70 | 6,644,900 |
| Mar 18, 2024 | 157.52 | 158.26 | 155.55 | 156.31 | 156.31 | 7,127,200 |
| Mar 15, 2024 | 158.78 | 160.24 | 156.62 | 156.97 | 156.97 | 8,265,600 |
| Mar 14, 2024 | 162.02 | 162.50 | 157.80 | 158.92 | 158.92 | 5,999,100 |
| Mar 13, 2024 | 161.27 | 166.84 | 160.70 | 162.31 | 162.31 | 5,866,700 |
| Mar 12, 2024 | 162.94 | 163.77 | 159.70 | 161.95 | 161.95 | 7,386,900 |
| Mar 11, 2024 | 161.42 | 162.98 | 160.40 | 162.29 | 162.29 | 6,026,100 |
| Mar 8, 2024 | 169.29 | 169.84 | 161.63 | 162.40 | 162.40 | 9,342,400 |
| Mar 7, 2024 | 167.00 | 169.16 | 163.71 | 168.44 | 168.44 | 9,049,600 |
| Mar 6, 2024 | 170.00 | 171.36 | 163.37 | 167.00 | 167.00 | 12,733,400 |
| Mar 5, 2024 | 175.03 | 175.33 | 166.32 | 167.75 | 167.75 | 14,716,900 |
| Mar 4, 2024 | 185.89 | 186.55 | 175.29 | 177.93 | 177.93 | 16,342,300 |
| Mar 1, 2024 | 191.26 | 194.20 | 186.14 | 186.72 | 186.72 | 17,219,800 |
| Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 188.28 | 42,311,400 |
| Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 230.00 | 19,406,200 |
| Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 234.03 | 4,810,300 |
| Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 230.93 | 4,820,600 |
| Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 229.34 | 4,528,000 |
| Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 225.62 | 5,847,700 |
| Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 216.21 | 3,596,600 |
| Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 220.08 | 6,028,600 |
| Feb 16, 2024 | 230.65 | 234.82 | 228.60 | 230.31 | 230.31 | 3,596,000 |
| Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 232.40 | 3,617,600 |
| Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 236.00 | 3,741,900 |
| Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 227.57 | 4,851,100 |
| Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 232.16 | 5,383,700 |
| Feb 9, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 233.28 | 8,263,400 |
| Feb 8, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 222.90 | 6,119,900 |
| Feb 7, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 218.23 | 3,921,000 |
| Feb 6, 2024 | 217.50 | 218.50 | 208.51 | 213.68 | 213.68 | 5,153,000 |
| Feb 5, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 215.60 | 5,552,600 |
| Feb 2, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 218.76 | 11,902,000 |
| Feb 1, 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 199.94 | 3,260,600 |
| Jan 31, 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 195.64 | 6,296,800 |
| Jan 30, 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 206.25 | 4,415,400 |
| Jan 29, 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 209.54 | 5,288,700 |
| Jan 26, 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 202.51 | 3,799,100 |
| Jan 25, 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 206.01 | 4,804,200 |
| Jan 24, 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 203.81 | 8,127,800 |
| Jan 23, 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 205.58 | 8,763,300 |
| Jan 22, 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 199.08 | 6,471,900 |
| Jan 19, 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 193.12 | 4,520,500 |
| Jan 18, 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 186.61 | 4,990,000 |
| Jan 17, 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 188.12 | 3,756,700 |
| Jan 16, 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 188.02 | 4,833,400 |
| Jan 12, 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 191.26 | 4,979,100 |
| Jan 11, 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 195.62 | 5,012,600 |
| Jan 10, 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 197.40 | 4,179,600 |
| Jan 9, 2024 | 195.65 | 198.27 | 194.75 | 196.90 | 196.90 | 3,153,600 |
| Jan 8, 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 196.35 | 4,562,000 |
| Jan 5, 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 189.12 | 5,266,800 |
| Jan 4, 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 183.72 | 4,270,300 |
| Jan 3, 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 184.21 | 4,292,000 |
| Jan 2, 2024 | 195.00 | 196.23 | 187.53 | 189.12 | 189.12 | 5,173,300 |
| Dec 29, 2023 | 200.00 | 201.88 | 198.34 | 199.00 | 199.00 | 3,596,800 |
| Dec 28, 2023 | 198.78 | 201.74 | 197.70 | 201.23 | 201.23 | 3,823,800 |
| Dec 27, 2023 | 200.00 | 200.97 | 197.04 | 198.71 | 198.71 | 4,957,200 |
| Dec 26, 2023 | 195.90 | 199.32 | 193.80 | 198.56 | 198.56 | 3,639,400 |
| Dec 22, 2023 | 197.02 | 198.02 | 194.10 | 195.67 | 195.67 | 2,446,600 |
| Dec 21, 2023 | 195.50 | 196.95 | 193.74 | 196.79 | 196.79 | 4,213,700 |
| Dec 20, 2023 | 198.12 | 199.74 | 194.13 | 194.28 | 194.28 | 3,222,900 |
| Dec 19, 2023 | 200.00 | 200.87 | 198.34 | 199.02 | 199.02 | 2,963,400 |
| Dec 18, 2023 | 198.10 | 200.01 | 196.55 | 198.97 | 198.97 | 3,461,700 |
| Dec 15, 2023 | 198.00 | 200.85 | 197.10 | 199.01 | 199.01 | 6,235,400 |
| Dec 14, 2023 | 198.57 | 202.83 | 196.11 | 200.86 | 200.86 | 7,937,700 |
| Dec 13, 2023 | 195.00 | 197.43 | 191.26 | 196.55 | 196.55 | 5,331,300 |
| Dec 12, 2023 | 190.84 | 194.21 | 189.69 | 193.49 | 193.49 | 3,825,700 |
| Dec 11, 2023 | 188.51 | 196.66 | 187.77 | 192.99 | 192.99 | 7,350,800 |
| Dec 8, 2023 | 187.00 | 191.64 | 185.80 | 190.67 | 190.67 | 5,288,400 |
| Dec 7, 2023 | 184.61 | 188.78 | 183.03 | 187.31 | 187.31 | 4,824,400 |
| Dec 6, 2023 | 187.41 | 190.62 | 184.40 | 184.47 | 184.47 | 5,358,700 |
| Dec 5, 2023 | 186.53 | 188.52 | 184.08 | 186.16 | 186.16 | 4,060,500 |
| Dec 4, 2023 | 184.81 | 191.00 | 183.61 | 188.30 | 188.30 | 8,531,000 |
| Dec 1, 2023 | 185.25 | 188.56 | 180.80 | 185.97 | 185.97 | 10,305,600 |
| Nov 30, 2023 | 188.00 | 192.66 | 180.27 | 187.68 | 187.68 | 22,593,500 |
| Nov 29, 2023 | 175.02 | 177.60 | 174.35 | 175.32 | 175.32 | 10,298,400 |
| Nov 28, 2023 | 170.00 | 172.18 | 167.91 | 171.55 | 171.55 | 3,829,800 |
| Nov 27, 2023 | 171.00 | 172.68 | 170.05 | 170.30 | 170.30 | 4,214,100 |
| Nov 24, 2023 | 168.04 | 171.48 | 167.49 | 171.16 | 171.16 | 1,738,400 |
| Nov 22, 2023 | 168.90 | 171.22 | 167.30 | 168.92 | 168.92 | 3,012,200 |
| Nov 21, 2023 | 164.93 | 168.10 | 164.29 | 166.67 | 166.67 | 2,834,600 |
| Nov 20, 2023 | 162.00 | 168.82 | 162.00 | 166.73 | 166.73 | 3,752,900 |
| Nov 17, 2023 | 160.71 | 162.73 | 160.33 | 161.85 | 161.85 | 1,892,800 |
| Nov 16, 2023 | 162.94 | 163.00 | 159.51 | 160.97 | 160.97 | 3,358,500 |
| Nov 15, 2023 | 166.57 | 169.19 | 162.84 | 163.03 | 163.03 | 4,150,000 |
| Nov 14, 2023 | 164.50 | 166.28 | 163.16 | 165.86 | 165.86 | 5,141,800 |
| Nov 13, 2023 | 160.04 | 161.15 | 157.28 | 158.70 | 158.70 | 3,286,700 |
| Nov 10, 2023 | 155.85 | 161.22 | 153.52 | 160.40 | 160.40 | 3,980,400 |
| Nov 9, 2023 | 159.50 | 162.40 | 156.11 | 156.35 | 156.35 | 3,982,300 |
| Nov 8, 2023 | 160.20 | 161.49 | 156.01 | 158.58 | 158.58 | 4,198,000 |
| Nov 7, 2023 | 155.77 | 162.50 | 153.85 | 159.57 | 159.57 | 12,553,300 |
| Nov 6, 2023 | 150.00 | 150.45 | 141.93 | 144.20 | 144.20 | 4,881,500 |
| Nov 3, 2023 | 143.00 | 150.28 | 142.72 | 149.99 | 149.99 | 5,102,600 |
| Nov 2, 2023 | 145.22 | 147.84 | 140.14 | 142.75 | 142.75 | 6,822,700 |
| Nov 1, 2023 | 145.30 | 145.72 | 142.32 | 144.26 | 144.26 | 3,688,300 |
| Oct 31, 2023 | 144.79 | 145.97 | 141.59 | 145.13 | 145.13 | 2,860,400 |
| Oct 30, 2023 | 144.00 | 145.75 | 142.68 | 144.16 | 144.16 | 2,089,700 |
| Oct 27, 2023 | 144.10 | 145.39 | 141.89 | 143.38 | 143.38 | 3,393,800 |
| Oct 26, 2023 | 142.06 | 144.05 | 138.40 | 140.84 | 140.84 | 4,801,100 |
| Oct 25, 2023 | 150.89 | 150.96 | 141.54 | 142.40 | 142.40 | 4,543,600 |
| Oct 24, 2023 | 149.73 | 152.62 | 148.94 | 151.12 | 151.12 | 2,460,100 |
| Oct 23, 2023 | 145.86 | 150.83 | 144.81 | 148.59 | 148.59 | 2,861,400 |
| Oct 20, 2023 | 153.00 | 154.09 | 147.35 | 147.67 | 147.67 | 3,645,400 |
| Oct 19, 2023 | 154.76 | 158.09 | 153.12 | 153.43 | 153.43 | 2,687,500 |
| Oct 18, 2023 | 159.40 | 160.59 | 152.34 | 153.23 | 153.23 | 3,229,200 |
| Oct 17, 2023 | 158.98 | 162.70 | 158.58 | 159.39 | 159.39 | 3,376,000 |
| Oct 16, 2023 | 157.90 | 163.13 | 156.91 | 162.13 | 162.13 | 2,777,000 |
| Oct 13, 2023 | 160.66 | 161.54 | 156.97 | 157.16 | 157.16 | 2,817,300 |
| Oct 12, 2023 | 161.72 | 163.80 | 159.31 | 159.96 | 159.96 | 2,872,200 |
| Oct 11, 2023 | 163.92 | 165.80 | 162.44 | 163.54 | 163.54 | 2,263,200 |
| Oct 10, 2023 | 163.00 | 166.43 | 162.50 | 163.13 | 163.13 | 3,207,700 |
| Oct 9, 2023 | 158.50 | 163.29 | 158.29 | 161.81 | 161.81 | 2,901,500 |
| Oct 6, 2023 | 148.00 | 160.35 | 148.00 | 159.95 | 159.95 | 5,656,300 |
| Oct 5, 2023 | 154.05 | 155.31 | 149.67 | 150.25 | 150.25 | 3,931,700 |
| Oct 4, 2023 | 150.75 | 152.70 | 149.24 | 151.96 | 151.96 | 3,040,200 |
| Oct 3, 2023 | 149.08 | 151.91 | 147.87 | 148.79 | 148.79 | 4,035,800 |
| Oct 2, 2023 | 152.27 | 153.29 | 149.80 | 151.17 | 151.17 | 3,414,800 |
| Sep 29, 2023 | 153.41 | 155.17 | 152.46 | 152.77 | 152.77 | 4,294,100 |
| Sep 28, 2023 | 145.52 | 151.55 | 141.79 | 151.12 | 151.12 | 5,110,100 |
| Sep 27, 2023 | 148.07 | 149.47 | 146.10 | 147.52 | 147.52 | 3,515,800 |
| Sep 26, 2023 | 148.80 | 150.65 | 146.51 | 147.05 | 147.05 | 3,225,200 |
| Sep 25, 2023 | 148.82 | 150.47 | 147.67 | 149.74 | 149.74 | 3,271,900 |
| Sep 22, 2023 | 151.42 | 152.63 | 149.67 | 149.70 | 149.70 | 2,914,800 |
| Sep 21, 2023 | 155.19 | 156.19 | 148.54 | 149.03 | 149.03 | 6,621,700 |
| Sep 20, 2023 | 159.56 | 161.28 | 157.94 | 158.63 | 158.63 | 3,341,700 |
| Sep 19, 2023 | 161.14 | 161.85 | 156.96 | 159.74 | 159.74 | 3,792,800 |
| Sep 18, 2023 | 160.37 | 162.87 | 159.57 | 161.45 | 161.45 | 2,368,100 |
| Sep 15, 2023 | 161.64 | 163.71 | 160.26 | 162.41 | 162.41 | 6,648,300 |
| Sep 14, 2023 | 166.89 | 167.40 | 161.13 | 162.98 | 162.98 | 4,021,600 |
| Sep 13, 2023 | 166.23 | 167.88 | 163.79 | 165.34 | 165.34 | 2,714,500 |
| Sep 12, 2023 | 168.92 | 171.52 | 166.47 | 166.83 | 166.83 | 3,957,100 |
| Sep 11, 2023 | 166.27 | 172.35 | 166.26 | 170.17 | 170.17 | 5,628,800 |
| Sep 8, 2023 | 165.21 | 167.75 | 163.92 | 165.95 | 165.95 | 7,721,400 |
| Sep 7, 2023 | 153.82 | 159.95 | 153.33 | 159.84 | 159.84 | 2,884,200 |
| Sep 6, 2023 | 157.49 | 159.01 | 155.97 | 157.49 | 157.49 | 2,161,300 |
| Sep 5, 2023 | 156.30 | 159.77 | 155.99 | 159.38 | 159.38 | 3,219,100 |
| Sep 1, 2023 | 158.10 | 160.02 | 156.75 | 157.08 | 157.08 | 3,683,700 |
| Aug 31, 2023 | 156.00 | 158.50 | 155.56 | 156.85 | 156.85 | 4,404,100 |
| Aug 30, 2023 | 152.99 | 156.74 | 151.87 | 155.34 | 155.34 | 3,573,100 |
| Aug 29, 2023 | 148.08 | 153.77 | 147.96 | 153.30 | 153.30 | 4,601,100 |
| Aug 28, 2023 | 152.82 | 154.97 | 148.37 | 148.75 | 148.75 | 5,474,600 |
| Aug 25, 2023 | 147.10 | 153.60 | 146.87 | 152.55 | 152.55 | 6,322,800 |
| Aug 24, 2023 | 161.55 | 161.93 | 145.40 | 147.67 | 147.67 | 14,065,800 |
| Aug 23, 2023 | 151.87 | 157.46 | 151.80 | 155.70 | 155.70 | 10,302,600 |
| Aug 22, 2023 | 153.88 | 154.19 | 151.55 | 152.58 | 152.58 | 4,994,100 |
| Aug 21, 2023 | 149.06 | 153.11 | 149.06 | 151.88 | 151.88 | 5,671,000 |
| Aug 18, 2023 | 144.49 | 147.86 | 142.40 | 147.63 | 147.63 | 5,848,600 |
| Aug 17, 2023 | 149.87 | 150.89 | 146.09 | 146.94 | 146.94 | 4,348,400 |
| Aug 16, 2023 | 151.20 | 152.75 | 148.84 | 149.69 | 149.69 | 3,561,600 |
| Aug 15, 2023 | 151.57 | 153.40 | 150.08 | 151.10 | 151.10 | 2,644,600 |
| Aug 14, 2023 | 151.54 | 153.15 | 150.07 | 152.86 | 152.86 | 3,136,700 |
| Aug 11, 2023 | 153.30 | 155.43 | 151.37 | 153.37 | 153.37 | 3,969,900 |
| Aug 10, 2023 | 155.41 | 158.83 | 153.96 | 155.02 | 155.02 | 3,248,900 |
| Aug 9, 2023 | 157.85 | 158.95 | 153.32 | 154.07 | 154.07 | 4,363,800 |
| Aug 8, 2023 | 157.23 | 160.72 | 154.17 | 156.33 | 156.33 | 11,725,300 |
| Aug 7, 2023 | 168.01 | 168.61 | 163.62 | 166.67 | 166.67 | 3,540,500 |
| Aug 4, 2023 | 171.36 | 172.44 | 165.09 | 166.67 | 166.67 | 7,326,400 |
| Aug 3, 2023 | 163.46 | 164.72 | 159.53 | 161.05 | 161.05 | 7,631,800 |
| Aug 2, 2023 | 172.50 | 172.80 | 164.51 | 164.60 | 164.60 | 5,348,400 |
| Aug 1, 2023 | 175.23 | 177.71 | 174.82 | 176.58 | 176.58 | 2,445,700 |
| Jul 31, 2023 | 176.98 | 181.36 | 176.98 | 177.71 | 177.71 | 3,480,300 |
| Jul 28, 2023 | 170.96 | 175.35 | 169.72 | 174.83 | 174.83 | 4,760,500 |
| Jul 27, 2023 | 174.32 | 175.40 | 167.02 | 168.27 | 168.27 | 4,820,700 |
| Jul 26, 2023 | 174.20 | 174.30 | 168.24 | 170.00 | 170.00 | 6,916,300 |
| Jul 25, 2023 | 177.00 | 181.80 | 176.31 | 179.29 | 179.29 | 3,775,600 |
| Jul 24, 2023 | 176.11 | 177.35 | 172.86 | 174.80 | 174.80 | 3,464,800 |
| Jul 21, 2023 | 178.68 | 180.81 | 175.85 | 175.90 | 175.90 | 4,017,300 |
| Jul 20, 2023 | 182.47 | 183.95 | 175.55 | 176.33 | 176.33 | 6,092,900 |
| Jul 19, 2023 | 191.86 | 193.23 | 185.15 | 185.45 | 185.45 | 3,933,200 |
| Jul 18, 2023 | 185.48 | 189.24 | 182.10 | 188.20 | 188.20 | 4,361,100 |
| Jul 17, 2023 | 182.50 | 185.58 | 181.11 | 184.21 | 184.21 | 3,675,500 |
| Jul 14, 2023 | 184.94 | 187.79 | 180.07 | 180.79 | 180.79 | 5,350,500 |
| Jul 13, 2023 | 175.82 | 184.45 | 175.27 | 184.22 | 184.22 | 8,873,500 |
| Jul 12, 2023 | 175.09 | 175.76 | 170.22 | 171.93 | 171.93 | 4,546,900 |
| Jul 11, 2023 | 171.20 | 174.34 | 169.32 | 172.05 | 172.05 | 4,267,400 |
| Jul 10, 2023 | 166.53 | 170.48 | 162.60 | 169.65 | 169.65 | 6,857,300 |
| Jul 7, 2023 | 173.37 | 176.41 | 170.49 | 170.61 | 170.61 | 3,206,700 |
| Jul 6, 2023 | 169.82 | 173.10 | 167.49 | 172.19 | 172.19 | 4,744,200 |
| Jul 5, 2023 | 175.00 | 175.90 | 170.63 | 172.55 | 172.55 | 6,166,800 |
| Jul 3, 2023 | 176.00 | 178.10 | 174.65 | 176.99 | 176.99 | 2,665,300 |
| Jun 30, 2023 | 179.33 | 181.50 | 175.75 | 175.98 | 175.98 | 7,332,300 |
| Jun 29, 2023 | 183.55 | 186.17 | 175.12 | 175.77 | 175.77 | 9,010,600 |
| Jun 28, 2023 | 179.18 | 191.94 | 178.85 | 183.85 | 183.85 | 13,895,600 |
| Jun 27, 2023 | 176.99 | 179.15 | 170.56 | 177.02 | 177.02 | 9,516,400 |
| Jun 26, 2023 | 180.59 | 183.39 | 169.51 | 169.84 | 169.84 | 6,906,800 |
| Jun 23, 2023 | 175.75 | 181.82 | 174.61 | 178.25 | 178.25 | 6,245,500 |
| Jun 22, 2023 | 171.18 | 179.74 | 170.82 | 178.60 | 178.60 | 5,186,300 |
| Jun 21, 2023 | 180.70 | 183.60 | 173.26 | 173.39 | 173.39 | 5,463,300 |
| Jun 20, 2023 | 183.30 | 185.67 | 176.71 | 179.08 | 179.08 | 5,301,800 |
| Jun 16, 2023 | 191.57 | 193.94 | 182.92 | 184.18 | 184.18 | 6,585,100 |
| Jun 15, 2023 | 179.18 | 191.65 | 178.35 | 190.98 | 190.98 | 9,779,300 |
| Jun 14, 2023 | 172.73 | 181.33 | 171.11 | 181.07 | 181.07 | 6,664,400 |
| Jun 13, 2023 | 173.03 | 174.86 | 168.76 | 173.44 | 173.44 | 4,183,000 |
| Jun 12, 2023 | 170.27 | 172.38 | 167.84 | 171.89 | 171.89 | 5,090,300 |
| Jun 9, 2023 | 174.31 | 176.53 | 169.29 | 170.65 | 170.65 | 5,311,100 |
| Jun 8, 2023 | 167.65 | 174.66 | 166.40 | 174.31 | 174.31 | 5,847,400 |
| Jun 7, 2023 | 182.01 | 183.00 | 167.37 | 169.07 | 169.07 | 8,407,600 |
| Jun 6, 2023 | 181.25 | 185.04 | 181.17 | 182.22 | 182.22 | 5,827,700 |
| Jun 5, 2023 | 175.81 | 183.55 | 175.50 | 181.75 | 181.75 | 5,608,700 |
| Jun 2, 2023 | 172.30 | 182.95 | 172.08 | 175.21 | 175.21 | 9,746,200 |
| Jun 1, 2023 | 160.37 | 169.46 | 160.00 | 167.28 | 167.28 | 5,597,700 |
| May 31, 2023 | 158.00 | 168.98 | 157.43 | 165.36 | 165.36 | 14,605,700 |
| May 30, 2023 | 151.18 | 159.99 | 150.50 | 158.65 | 158.65 | 9,655,800 |
| May 26, 2023 | 146.86 | 152.90 | 144.82 | 150.01 | 150.01 | 11,503,500 |
| May 25, 2023 | 150.47 | 158.73 | 143.11 | 147.91 | 147.91 | 23,970,000 |
| May 24, 2023 | 173.64 | 178.40 | 172.12 | 177.14 | 177.14 | 10,020,800 |
| May 23, 2023 | 177.04 | 182.50 | 175.08 | 175.16 | 175.16 | 4,558,500 |
| May 22, 2023 | 176.51 | 182.20 | 175.39 | 178.47 | 178.47 | 4,424,300 |
| May 19, 2023 | 181.18 | 182.46 | 175.71 | 176.82 | 176.82 | 6,561,400 |
| May 18, 2023 | 175.97 | 185.00 | 175.51 | 184.31 | 184.31 | 7,229,100 |
| May 17, 2023 | 172.09 | 174.55 | 170.30 | 174.02 | 174.02 | 4,335,600 |
| May 16, 2023 | 170.14 | 173.05 | 168.79 | 171.71 | 171.71 | 3,480,000 |
| May 15, 2023 | 167.66 | 172.88 | 166.90 | 172.05 | 172.05 | 3,436,500 |
| May 12, 2023 | 169.20 | 171.32 | 166.42 | 167.40 | 167.40 | 4,036,600 |
| May 11, 2023 | 170.21 | 171.78 | 168.85 | 170.07 | 170.07 | 3,466,400 |
| May 10, 2023 | 165.81 | 173.27 | 165.20 | 172.04 | 172.04 | 6,799,400 |
| May 9, 2023 | 158.97 | 164.56 | 158.61 | 163.87 | 163.87 | 3,767,300 |
| May 8, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 160.42 | 5,587,200 |
| May 5, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 154.17 | 4,536,000 |
| May 4, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 155.27 | 7,030,500 |
| May 3, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 144.64 | 3,309,100 |
| May 2, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 144.84 | 2,845,500 |
| May 1, 2023 | 148.15 | 148.46 | 145.01 | 146.97 | 146.97 | 3,011,100 |
| Apr 28, 2023 | 145.67 | 148.76 | 140.87 | 148.08 | 148.08 | 5,223,100 |
| Apr 27, 2023 | 148.32 | 149.88 | 145.13 | 148.77 | 148.77 | 5,736,400 |
| Apr 26, 2023 | 142.78 | 149.28 | 142.60 | 147.06 | 147.06 | 9,439,700 |
| Apr 25, 2023 | 140.56 | 140.66 | 135.26 | 135.48 | 135.48 | 7,176,400 |
| Apr 24, 2023 | 144.85 | 145.81 | 140.77 | 142.51 | 142.51 | 3,470,900 |
| Apr 21, 2023 | 144.07 | 146.80 | 143.52 | 145.19 | 145.19 | 3,672,200 |
| Apr 20, 2023 | 142.30 | 144.13 | 141.74 | 142.72 | 142.72 | 2,993,900 |
Related Tickers
CRM Salesforce, Inc.
270.37
-0.57%
SHOP Shopify Inc.
69.67
+0.23%
UBER Uber Technologies, Inc.
69.20
-2.95%
AI C3.ai, Inc.
20.72
-0.72%
DDOG Datadog, Inc.
120.09
-3.94%
U Unity Software Inc.
22.89
-2.30%
NOW ServiceNow, Inc.
713.91
-2.39%
TTD The Trade Desk, Inc.
77.30
-4.34%
MSTR MicroStrategy Incorporated
1,174.11
-2.82%
SOUN SoundHound AI, Inc.
3.5500
-7.31%