Sandisk Corporation - Common Stock (SNDK)

702.49
-7.22 (-1.02%)
NASDAQ · Last Trade: Mar 23rd, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sandisk Corporation - Common Stock (SNDK)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026772.70777.60698.35709.7123,509,227709.71
3/19/2026707.15776.00692.00772.0921,216,230772.09
3/18/2026730.02761.52715.50753.6920,571,792753.69
3/17/2026716.00721.37695.12720.1714,730,216720.17
3/16/2026687.52720.00687.43703.6319,362,780703.63
3/13/2026630.75671.67623.06661.5018,807,202661.50
3/12/2026647.00651.99612.21618.8217,254,667618.82
3/11/2026625.95655.68618.80655.4315,704,994655.43
3/10/2026599.23636.58595.56618.8918,092,645618.89
3/09/2026517.00589.51517.00588.7321,183,726588.73
3/06/2026548.25570.90526.63527.3316,109,975527.33
3/05/2026594.39603.53559.10565.5915,331,475565.59
3/04/2026586.84607.48576.30599.0615,523,744599.06
3/03/2026581.64593.16557.09565.4120,401,681565.41
3/02/2026618.65648.80597.60619.0817,481,740619.08
2/27/2026627.08661.20621.27635.3618,222,319635.36
2/26/2026645.74659.86607.00651.9023,620,486651.90
2/25/2026644.30661.20624.43632.3818,359,720632.38
2/24/2026682.50684.09612.92638.5230,332,175638.52
2/23/2026659.59691.54644.38666.4918,477,529666.49
2/20/2026616.00650.29615.65649.9717,122,135649.97
2/19/2026597.33634.48590.10621.0919,545,522621.09
2/18/2026582.49616.98574.50600.4025,037,588600.40
2/17/2026612.00628.65588.95590.5918,911,697590.59
2/13/2026610.53661.50586.37626.5623,640,818626.56
2/12/2026640.55668.00615.62630.2923,181,700630.29
2/11/2026578.50612.80575.00599.3420,337,987599.34
2/10/2026573.88582.28540.14541.6415,811,028541.64
2/09/2026592.16603.98551.51583.4015,253,243583.40
2/06/2026614.50615.36575.50597.9521,327,612597.95
2/05/2026563.75619.41562.10576.2027,339,830576.20
2/04/2026654.00662.79582.00584.5528,846,807584.55
2/03/2026694.06725.00646.20695.5131,031,823695.51
2/02/2026588.81674.00584.10665.2428,340,799665.24
1/30/2026651.23676.69533.00576.2540,932,131576.25
1/29/2026535.85546.75507.24539.3022,311,558539.30
1/28/2026500.10531.46499.15527.6316,272,245527.63
1/27/2026481.01503.00471.15481.4313,855,634481.43
1/26/2026476.48494.70454.33470.8013,381,025470.80
1/23/2026503.44506.30463.01473.8321,063,121473.83
1/22/2026501.29509.50467.56503.4420,512,458503.44
1/21/2026463.05501.95448.53501.2921,104,792501.29
1/20/2026412.17457.37412.17453.1217,758,612453.12
1/16/2026425.59432.02399.70413.6215,703,125413.62
1/15/2026398.83423.35398.62409.2414,080,043409.24
1/14/2026390.00401.20377.00387.8110,851,180387.81
1/13/2026393.20398.00379.41389.8110,789,590389.81
1/12/2026373.97395.16373.97389.2714,564,313389.27
1/09/2026341.60384.00334.54377.4119,353,336377.41
1/08/2026360.73360.98310.78334.5421,317,541334.54
1/07/2026340.88354.94331.23353.5614,788,649353.56
1/06/2026288.74352.00288.50349.6323,979,940349.63
1/05/2026284.22285.00266.33274.089,794,500274.08
1/02/2026244.35275.80244.00275.2411,104,328275.24
12/31/2025241.41241.90235.24237.384,180,426237.38
12/30/2025245.87247.48236.52240.226,608,583240.22
12/29/2025241.55250.00236.01244.255,697,313244.25
12/26/2025259.60261.50245.10250.055,553,727250.05
12/24/2025244.90261.37244.50250.085,642,573250.08