Snowflake Inc Cl A (SNOW)
170.00 -1.96 (-1.14%)
Snowflake Inc. is a cloud-based data warehousing company that provides a platform allowing businesses to store and analyze large amounts of data. By leveraging the power of the cloud, Snowflake enables organizations to access, manage, and derive insights from their data in real-time, facilitating data collaboration across multiple departments. Its innovative architecture allows for seamless scaling, enhanced security, and a user-friendly interface, making it an attractive solution for enterprises looking to harness the power of their data for better decision-making and operational efficiencies. Snowflake supports diverse data workloads and integrates easily with various data tools and applications, positioning itself as a leader in the data analytics space.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 169.60 | 172.41 | 169.08 | 170.00 | 4,399,909 | 170.00 |
| 12/11/2024 | 173.46 | 176.30 | 170.30 | 171.96 | 5,469,564 | 171.96 |
| 12/10/2024 | 179.00 | 180.90 | 169.35 | 171.55 | 8,595,412 | 171.55 |
| 12/09/2024 | 183.20 | 185.40 | 178.79 | 180.76 | 6,327,157 | 180.76 |
| 12/06/2024 | 186.01 | 186.90 | 181.37 | 183.64 | 5,030,476 | 183.64 |
| 12/05/2024 | 186.34 | 186.55 | 182.30 | 183.06 | 6,679,049 | 183.06 |
| 12/04/2024 | 180.00 | 186.82 | 178.59 | 186.51 | 13,569,165 | 186.51 |
| 12/03/2024 | 171.00 | 176.07 | 170.59 | 175.94 | 5,285,366 | 175.94 |
| 12/02/2024 | 175.03 | 177.65 | 171.30 | 172.42 | 5,873,913 | 172.42 |
| 11/29/2024 | 174.89 | 178.37 | 173.17 | 174.80 | 4,429,203 | 174.80 |
| 11/27/2024 | 172.39 | 173.93 | 167.38 | 173.70 | 6,991,251 | 173.70 |
| 11/26/2024 | 173.48 | 176.80 | 170.91 | 171.28 | 7,661,431 | 171.28 |
| 11/25/2024 | 174.96 | 177.99 | 171.15 | 171.42 | 15,240,921 | 171.42 |
| 11/22/2024 | 175.00 | 178.70 | 166.81 | 167.44 | 20,307,715 | 167.44 |
| 11/21/2024 | 161.26 | 174.65 | 161.16 | 171.35 | 55,136,785 | 171.35 |
| 11/20/2024 | 131.26 | 133.55 | 127.55 | 129.12 | 14,841,436 | 129.12 |
| 11/19/2024 | 127.55 | 130.34 | 126.36 | 130.24 | 4,819,360 | 130.24 |
| 11/18/2024 | 126.47 | 127.53 | 125.00 | 127.43 | 4,584,257 | 127.43 |
| 11/15/2024 | 128.59 | 128.95 | 123.36 | 125.96 | 5,737,785 | 125.96 |
| 11/14/2024 | 132.06 | 132.25 | 129.07 | 129.27 | 4,950,903 | 129.27 |
| 11/13/2024 | 126.38 | 134.59 | 126.01 | 130.73 | 11,359,531 | 130.73 |
| 11/12/2024 | 123.00 | 127.05 | 123.00 | 125.46 | 5,881,001 | 125.46 |
| 11/11/2024 | 122.22 | 123.71 | 121.69 | 123.50 | 3,825,934 | 123.50 |
| 11/08/2024 | 123.00 | 123.00 | 119.66 | 120.89 | 4,914,407 | 120.89 |
| 11/07/2024 | 122.25 | 124.96 | 122.02 | 123.54 | 4,592,151 | 123.54 |
| 11/06/2024 | 120.43 | 121.75 | 118.80 | 121.42 | 5,428,696 | 121.42 |
| 11/05/2024 | 114.26 | 117.34 | 113.65 | 116.50 | 3,769,128 | 116.50 |
| 11/04/2024 | 115.51 | 116.19 | 113.23 | 113.74 | 3,755,977 | 113.74 |
| 11/01/2024 | 115.98 | 117.06 | 113.25 | 115.49 | 4,659,517 | 115.49 |
| 10/31/2024 | 117.00 | 117.83 | 113.86 | 114.82 | 5,281,879 | 114.82 |
| 10/30/2024 | 118.25 | 121.19 | 118.02 | 118.99 | 4,605,685 | 118.99 |
| 10/29/2024 | 117.51 | 119.59 | 116.55 | 118.39 | 4,150,990 | 118.39 |
| 10/28/2024 | 117.84 | 119.20 | 116.86 | 117.33 | 5,237,600 | 117.33 |
| 10/25/2024 | 115.35 | 117.07 | 115.12 | 116.04 | 2,718,783 | 116.04 |
| 10/24/2024 | 114.84 | 116.33 | 113.94 | 114.92 | 2,816,375 | 114.92 |
| 10/23/2024 | 115.75 | 116.41 | 113.28 | 113.61 | 2,921,818 | 113.61 |
| 10/22/2024 | 116.90 | 117.58 | 114.13 | 115.50 | 5,648,771 | 115.50 |
| 10/21/2024 | 119.29 | 121.05 | 117.73 | 119.56 | 2,575,717 | 119.56 |
| 10/18/2024 | 120.00 | 120.56 | 118.22 | 119.54 | 2,751,727 | 119.54 |
| 10/17/2024 | 119.00 | 119.70 | 117.30 | 119.03 | 4,029,971 | 119.03 |
| 10/16/2024 | 123.50 | 123.50 | 118.82 | 118.90 | 4,362,712 | 118.90 |
| 10/15/2024 | 122.50 | 123.96 | 121.33 | 122.74 | 3,398,417 | 122.74 |
| 10/14/2024 | 125.42 | 126.50 | 122.50 | 123.16 | 4,021,177 | 123.16 |
| 10/11/2024 | 123.57 | 126.99 | 122.89 | 124.03 | 6,703,191 | 124.03 |
| 10/10/2024 | 119.48 | 123.87 | 119.15 | 123.79 | 8,816,863 | 123.79 |
| 10/09/2024 | 114.32 | 119.86 | 113.85 | 119.67 | 8,802,725 | 119.67 |
| 10/08/2024 | 113.77 | 115.02 | 113.13 | 113.52 | 3,284,144 | 113.52 |
| 10/07/2024 | 114.42 | 115.21 | 113.06 | 113.82 | 4,231,099 | 113.82 |
| 10/04/2024 | 112.01 | 115.69 | 111.15 | 114.72 | 6,276,983 | 114.72 |
| 10/03/2024 | 109.00 | 110.81 | 108.71 | 110.47 | 4,117,846 | 110.47 |
| 10/02/2024 | 109.96 | 111.38 | 109.16 | 109.65 | 5,391,733 | 109.65 |
| 10/01/2024 | 113.76 | 114.71 | 109.71 | 110.23 | 7,082,801 | 110.23 |
| 9/30/2024 | 113.25 | 116.08 | 112.90 | 114.86 | 7,944,076 | 114.86 |
| 9/27/2024 | 113.93 | 115.39 | 113.21 | 113.92 | 7,123,330 | 113.92 |
| 9/26/2024 | 114.88 | 115.28 | 110.01 | 112.49 | 8,444,123 | 112.49 |
| 9/25/2024 | 114.97 | 116.62 | 112.56 | 112.62 | 18,766,716 | 112.62 |
| 9/24/2024 | 112.15 | 112.94 | 109.89 | 112.50 | 9,261,425 | 112.50 |
| 9/23/2024 | 111.41 | 113.94 | 109.91 | 113.26 | 8,310,205 | 113.26 |
| 9/20/2024 | 113.28 | 113.58 | 109.34 | 110.27 | 20,222,063 | 110.27 |
| 9/19/2024 | 112.91 | 115.01 | 111.66 | 114.02 | 8,512,499 | 114.02 |
| 9/18/2024 | 111.53 | 112.61 | 110.13 | 110.78 | 6,480,889 | 110.78 |
| 9/17/2024 | 114.08 | 114.39 | 111.28 | 111.63 | 4,535,211 | 111.63 |
| 9/16/2024 | 112.36 | 113.84 | 111.21 | 112.84 | 5,430,017 | 112.84 |
| 9/13/2024 | 113.25 | 115.04 | 112.90 | 113.67 | 3,235,559 | 113.67 |