Dark

SNDK
Sandisk Corporation Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:59 PM EDT

1738.53USD-0.080%(-1.39)11,077,255

1742.42Bid 1743.44Ask 1.02Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

1767.64USD+1.593%(+27.72)158,459

After-hours

Sep 8, 2026 4:59:30 PM EDT

1745.49USD+0.400%(+6.96)49,825

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	1,769.8400	1,806.9500	1,733.9600	1,738.5300	-0.084%	11,077,255	0.000%
2026-09-04	1,586.0000	1,740.0000	1,581.0000	1,740.0000	+11.898%	16,556,968	-0.084%
2026-09-03	1,544.5500	1,576.8000	1,511.0000	1,554.9900	+0.102%	8,688,931	+11.803%
2026-09-02	1,531.6200	1,587.8589	1,509.2400	1,553.4000	+1.076%	8,939,639	+11.918%
2026-09-01	1,526.0100	1,609.6050	1,513.0000	1,536.8700	-1.904%	11,729,811	+13.121%
2026-08-31	1,486.4000	1,572.6899	1,449.5000	1,566.7000	+5.503%	23,378,843	+10.968%
2026-08-28	1,448.0000	1,517.7500	1,435.6100	1,484.9800	+0.002%	8,141,447	+17.074%
2026-08-27	1,549.4200	1,557.8900	1,456.0000	1,484.9500	-0.962%	8,854,319	+17.077%
2026-08-26	1,455.5700	1,511.7700	1,450.0500	1,499.3700	+1.256%	8,968,553	+15.951%
2026-08-25	1,533.6900	1,564.9864	1,467.0100	1,480.7700	-0.827%	9,032,281	+17.407%
2026-08-24	1,494.0900	1,516.9999	1,416.5600	1,493.1200	-6.451%	14,032,353	+16.436%
2026-08-21	1,604.8050	1,614.0600	1,570.0100	1,596.0800	-0.284%	7,576,533	+8.925%
2026-08-20	1,569.0000	1,631.4000	1,554.0000	1,600.6200	+2.024%	11,459,609	+8.616%
2026-08-19	1,682.4050	1,698.9999	1,542.0000	1,568.8700	-3.500%	16,280,233	+10.814%
2026-08-18	1,677.5400	1,724.9899	1,600.2000	1,625.7800	-9.014%	18,650,675	+6.935%
2026-08-17	1,700.7450	1,827.9900	1,698.0000	1,786.8500	+8.881%	18,037,559	-2.704%
2026-08-14	1,646.9300	1,667.1900	1,565.0000	1,641.1100	+7.395%	21,000,329	+5.936%
2026-08-13	1,339.8300	1,580.8800	1,331.5800	1,528.1100	+13.674%	22,094,398	+13.770%
2026-08-12	1,358.2200	1,389.2800	1,308.5310	1,344.2900	+5.762%	12,054,685	+29.327%
2026-08-11	1,260.5600	1,287.0400	1,242.0600	1,271.0500	+2.676%	9,412,836	+36.779%
2026-08-10	1,203.4100	1,278.7550	1,194.0101	1,237.9200	+2.121%	10,870,892	+40.440%
2026-08-07	1,309.3000	1,309.5300	1,184.3700	1,212.2100	-3.684%	13,953,727	+43.418%
2026-08-06	1,173.2600	1,324.0000	1,163.0900	1,258.5800	-6.806%	19,161,654	+38.134%
2026-08-05	1,398.7700	1,441.7583	1,345.0000	1,350.5000	-5.402%	16,369,768	+28.732%
2026-08-04	1,358.2100	1,446.6225	1,340.0000	1,427.6200	+10.837%	14,685,257	+21.778%
2026-08-03	1,159.8400	1,316.4500	1,121.2650	1,288.0300	+6.026%	14,759,171	+34.976%
2026-07-31	1,383.6850	1,404.9900	1,187.2600	1,214.8300	-5.088%	21,176,621	+43.109%
2026-07-30	1,135.0100	1,285.4800	1,124.0000	1,279.9600	+25.994%	24,398,717	+35.827%
2026-07-29	1,119.3280	1,124.7999	998.1900	1,015.8900	-7.318%	24,491,072	+71.134%
2026-07-28	1,173.6000	1,188.0000	1,050.7200	1,096.1000	-14.249%	26,627,248	+58.611%
2026-07-27	1,462.9900	1,462.9900	1,222.0100	1,278.2300	-11.021%	21,275,560	+36.011%
2026-07-24	1,551.1650	1,573.0900	1,411.5000	1,436.5600	-10.791%	14,081,145	+21.020%
2026-07-23	1,567.6000	1,696.3700	1,558.6100	1,610.3300	+0.692%	12,756,876	+7.961%
2026-07-22	1,526.0000	1,628.4000	1,516.0100	1,599.2700	+0.621%	10,539,116	+8.708%
2026-07-21	1,511.6700	1,595.6392	1,489.6450	1,589.4000	+14.267%	14,295,926	+9.383%
2026-07-20	1,408.7800	1,454.9900	1,375.6100	1,390.9500	+2.667%	12,571,963	+24.989%
2026-07-17	1,365.2050	1,501.2000	1,325.0300	1,354.8200	-3.987%	19,810,860	+28.322%
2026-07-16	1,527.4900	1,551.6294	1,390.0400	1,411.0800	-12.627%	17,449,904	+23.206%
2026-07-15	1,717.2900	1,729.5000	1,478.5000	1,615.0000	-8.125%	19,082,598	+7.649%
2026-07-14	1,807.0000	1,812.5400	1,711.4700	1,757.8200	+5.009%	9,428,312	-1.097%
2026-07-13	1,792.8600	1,800.0000	1,646.1701	1,673.9700	-12.628%	13,900,736	+3.857%
2026-07-10	1,778.9840	1,946.8350	1,773.0000	1,915.9200	+3.102%	11,022,651	-9.259%
2026-07-09	1,835.6130	1,952.5900	1,801.0000	1,858.2700	+7.590%	13,359,299	-6.444%
2026-07-08	1,591.8000	1,734.6900	1,590.0000	1,727.1800	+6.768%	12,048,630	+0.657%
2026-07-07	1,619.2800	1,638.8800	1,485.0200	1,617.7000	-7.265%	14,530,822	+7.469%
2026-07-06	1,828.6800	1,837.7700	1,713.2000	1,744.4300	-0.033%	9,164,242	-0.338%
2026-07-02	2,043.8000	2,052.5400	1,693.0000	1,745.0000	-14.133%	17,346,188	-0.371%
2026-07-01	2,085.1700	2,129.9800	2,002.0500	2,032.2200	-10.622%	11,056,529	-14.452%
2026-06-30	2,109.7300	2,280.8000	2,070.0000	2,273.7300	+10.893%	11,454,346	-23.538%
2026-06-29	2,090.7100	2,090.7100	1,895.0000	2,050.3900	-1.929%	11,250,987	-15.210%
2026-06-26	2,169.9950	2,256.1100	2,063.0390	2,090.7100	-10.462%	16,867,056	-16.845%
2026-06-25	2,238.3050	2,347.9990	2,092.0800	2,335.0000	+21.967%	15,030,229	-25.545%
2026-06-24	1,987.5300	2,021.5000	1,861.0101	1,914.4600	-2.503%	10,872,631	-9.190%
2026-06-23	2,007.7000	2,059.9999	1,949.9600	1,963.6000	-13.640%	12,868,307	-11.462%
2026-06-22	2,293.3150	2,354.3899	2,251.2849	2,273.7300	+4.073%	9,977,599	-23.538%
2026-06-18	2,044.7450	2,191.6900	2,029.0000	2,184.7500	+11.535%	12,178,324	-20.424%
2026-06-17	2,074.5900	2,074.5900	1,938.0000	1,958.8000	-1.644%	9,182,544	-11.245%
2026-06-16	2,134.2000	2,167.3300	1,980.1800	1,991.5500	-5.518%	9,588,497	-12.705%
2026-06-15	2,101.1200	2,119.9000	2,021.1100	2,107.8600	+6.452%	9,156,389	-17.522%
2026-06-12	1,890.9800	2,021.6500	1,865.1100	1,980.1000	+5.240%	11,964,511	-12.200%
2026-06-11	1,672.2600	1,895.0000	1,665.0000	1,881.5100	+14.501%	13,759,421	-7.599%
2026-06-10	1,624.3800	1,764.6499	1,590.0000	1,643.2300	-0.201%	10,362,018	+5.800%
2026-06-09	1,700.5000	1,802.9999	1,536.0001	1,646.5400	+0.276%	16,221,629	+5.587%
2026-06-08	1,634.0000	1,694.9875	1,602.0000	1,642.0000	+5.302%	8,189,299	+5.879%
2026-06-05	1,678.8800	1,681.9999	1,514.3600	1,559.3200	-11.386%	13,288,987	+11.493%
2026-06-04	1,741.3100	1,825.9000	1,725.0800	1,759.6800	-3.921%	10,518,493	-1.202%
2026-06-03	1,736.0000	1,861.0000	1,708.8800	1,831.5000	+6.708%	11,884,667	-5.076%
2026-06-02	1,750.0600	1,772.4000	1,708.8000	1,716.3600	-2.559%	7,092,949	+1.292%
2026-06-01	1,731.1500	1,804.0000	1,686.1600	1,761.4300	+3.920%	9,681,730	-1.300%
2026-05-29	1,682.0000	1,708.8255	1,641.0800	1,694.9800	+3.249%	8,751,131	+2.569%
2026-05-28	1,596.3100	1,697.9599	1,560.1800	1,641.6400	+3.252%	10,004,132	+5.902%
2026-05-27	1,645.9900	1,658.7699	1,528.2800	1,589.9400	+0.025%	10,394,131	+9.346%
2026-05-26	1,535.2100	1,641.7400	1,520.0000	1,589.5500	+7.497%	12,919,730	+9.372%
2026-05-22	1,520.7150	1,528.0000	1,473.5201	1,478.6900	-4.121%	9,657,059	+17.572%
2026-05-21	1,377.4700	1,546.0900	1,377.4700	1,542.2400	+10.749%	13,707,708	+12.728%
2026-05-20	1,437.9800	1,444.0000	1,366.9800	1,392.5600	+0.670%	9,141,192	+24.844%
2026-05-19	1,289.7500	1,392.8599	1,278.1100	1,383.2900	+3.772%	13,308,733	+25.681%
2026-05-18	1,431.6700	1,440.0000	1,277.3300	1,333.0100	-5.300%	13,904,363	+30.421%
2026-05-15	1,321.0000	1,426.3780	1,315.7500	1,407.6100	+1.800%	14,011,265	+23.509%
2026-05-14	1,394.4000	1,453.7700	1,362.0000	1,382.7200	-4.457%	11,213,627	+25.733%
2026-05-13	1,512.4850	1,513.5700	1,404.8600	1,447.2300	-0.330%	11,618,716	+20.128%
2026-05-12	1,492.0000	1,508.3199	1,367.0000	1,452.0200	-6.174%	17,139,413	+19.732%
2026-05-11	1,586.2500	1,600.0000	1,514.4700	1,547.5600	-0.946%	16,516,790	+12.340%
2026-05-08	1,394.3700	1,564.0000	1,391.1200	1,562.3400	+16.596%	20,567,637	+11.277%
2026-05-07	1,379.4200	1,400.9900	1,292.5739	1,339.9600	-4.966%	16,243,343	+29.745%
2026-05-06	1,437.4000	1,439.6999	1,334.6700	1,409.9800	+0.260%	21,117,320	+23.302%
2026-05-05	1,289.0100	1,418.8800	1,286.1301	1,406.3200	+11.981%	20,668,210	+23.623%
2026-05-04	1,222.1800	1,275.1100	1,205.0000	1,255.8600	+5.801%	17,853,551	+38.433%
2026-05-01	1,059.0200	1,189.2400	1,048.0000	1,187.0000	+8.253%	23,126,847	+46.464%
2026-04-30	1,112.4300	1,115.0000	1,076.0500	1,096.5100	+3.035%	15,088,285	+58.551%
2026-04-29	1,070.6000	1,102.9999	1,060.0000	1,064.2100	+6.171%	11,350,329	+63.363%
2026-04-28	1,027.6000	1,054.2200	980.2800	1,002.3500	-6.340%	14,117,546	+73.445%
2026-04-27	1,019.6450	1,070.6600	1,008.8800	1,070.2000	+8.112%	12,903,522	+62.449%
2026-04-24	954.5600	1,002.0900	947.0001	989.9000	+6.163%	11,638,782	+75.627%
2026-04-23	948.5450	978.8799	926.1101	932.4300	-4.764%	12,272,644	+86.452%
2026-04-22	922.0100	981.0611	895.7400	979.0700	+8.365%	15,497,425	+77.570%
2026-04-21	927.8500	938.7800	899.2000	903.4900	-1.044%	10,240,665	+92.424%
2026-04-20	930.9700	951.4700	900.3700	913.0200	-0.865%	11,302,152	+90.415%
2026-04-17	920.8400	930.5000	886.0001	920.9900	+0.165%	25,655,698	+88.768%
2026-04-16	896.6200	929.5000	892.5101	919.4700	+3.112%	13,851,906	+89.080%
2026-04-15	929.8650	937.9899	873.9300	891.7200	-5.584%	16,269,631	+94.964%
2026-04-14	964.0200	965.0000	902.0001	944.4600	-0.844%	19,821,454	+84.077%
2026-04-13	867.0850	953.4099	866.9500	952.5000	+11.826%	20,227,616	+82.523%
2026-04-10	873.9500	873.9500	835.2750	851.7700	+0.023%	13,341,252	+104.108%
2026-04-09	817.0800	855.0000	805.0000	851.5700	+9.050%	17,233,154	+104.156%
2026-04-08	784.0000	807.9876	758.1900	780.9000	+9.862%	16,898,939	+122.632%
2026-04-07	715.7000	738.0064	687.6789	710.8000	-1.909%	14,406,487	+144.588%
2026-04-06	720.3400	736.0000	711.0000	724.6300	+3.284%	12,773,715	+139.920%
2026-04-02	642.0900	707.3099	641.0000	701.5900	+1.279%	17,443,941	+147.799%
2026-04-01	652.2900	710.8500	645.1000	692.7300	+9.033%	22,322,743	+150.968%
2026-03-31	588.0100	636.3199	578.4200	635.3400	+10.976%	20,685,041	+173.638%
2026-03-30	642.1200	651.0000	558.5825	572.5000	-7.036%	20,501,224	+203.673%
2026-03-27	599.7500	638.5200	599.3700	615.8300	+2.099%	16,684,215	+182.307%
2026-03-26	654.0000	659.6599	602.0300	603.1700	-11.018%	19,023,850	+188.232%
2026-03-25	651.0000	687.2200	638.0000	677.8600	-3.505%	20,618,702	+156.473%
2026-03-24	693.6900	711.2999	680.1901	702.4800	-0.001%	14,673,143	+147.485%
2026-03-23	716.0000	748.7800	678.8400	702.4900	-1.017%	22,925,063	+147.481%
2026-03-20	772.7000	777.6000	698.3500	709.7100	-8.079%	23,504,473	+144.963%
2026-03-19	707.1500	776.0000	692.0000	772.0900	+2.441%	21,266,424	+125.172%
2026-03-18	730.0150	761.5200	715.5000	753.6900	+4.654%	20,663,115	+130.669%
2026-03-17	716.0000	721.3700	695.1201	720.1700	+2.351%	14,781,029	+141.406%
2026-03-16	687.5200	719.9999	687.4300	703.6300	+6.350%	19,406,335	+147.080%
2026-03-13	630.7500	671.6700	623.0600	661.6200	+6.916%	18,806,850	+162.769%
2026-03-12	647.0000	651.9899	612.2100	618.8200	-5.586%	17,284,062	+180.943%
2026-03-11	625.9500	655.6800	618.8000	655.4300	+5.904%	15,815,808	+165.250%
2026-03-10	599.2300	636.5800	595.5600	618.8900	+5.123%	18,133,169	+180.911%
2026-03-09	517.0000	589.5100	517.0000	588.7300	+11.644%	21,205,539	+195.302%
2026-03-06	548.2500	570.9000	526.6300	527.3300	-6.765%	16,108,857	+229.685%
2026-03-05	594.3850	603.5300	559.1000	565.5900	-5.587%	15,433,610	+207.383%
2026-03-04	586.8400	607.4800	576.3000	599.0600	+5.951%	15,614,282	+190.210%
2026-03-03	581.6400	593.1600	557.0900	565.4100	-8.669%	20,533,531	+207.481%
2026-03-02	618.6450	648.8000	597.6001	619.0800	-2.562%	17,518,957	+180.825%
2026-02-27	627.0800	661.2000	621.2700	635.3600	-2.537%	18,219,932	+173.629%
2026-02-26	645.7400	659.8600	607.0000	651.9000	+3.087%	23,668,500	+166.687%
2026-02-25	644.3000	661.2000	624.4300	632.3800	-0.962%	18,560,989	+174.919%
2026-02-24	682.5000	684.0899	612.9200	638.5200	-4.197%	30,407,263	+172.275%
2026-02-23	659.5900	691.5400	644.3800	666.4900	+2.542%	18,566,709	+160.849%
2026-02-20	616.0000	650.2900	615.6500	649.9700	+4.650%	17,121,933	+167.478%
2026-02-19	597.3300	634.4800	590.1000	621.0900	+3.446%	19,600,224	+179.916%
2026-02-18	582.4900	616.9800	574.5000	600.4000	+1.661%	25,096,659	+189.562%
2026-02-17	612.0000	628.6500	588.9450	590.5900	-5.741%	19,141,496	+194.372%
2026-02-13	610.5250	661.5000	586.3700	626.5600	-0.592%	23,638,737	+177.472%
2026-02-12	640.5500	668.0000	615.6200	630.2900	+5.164%	23,320,902	+175.830%
2026-02-11	578.5000	612.8000	575.0000	599.3400	+10.653%	20,475,778	+190.074%
2026-02-10	573.8800	582.2800	540.1401	541.6400	-7.158%	15,904,280	+220.975%
2026-02-09	592.1650	603.9799	551.5100	583.4000	-2.433%	15,352,108	+198.000%
2026-02-06	614.5000	615.3600	575.5000	597.9500	+3.775%	21,326,852	+190.748%
2026-02-05	563.7500	619.4100	562.1000	576.2000	-1.428%	27,724,278	+201.723%
2026-02-04	654.0000	662.7899	582.0000	584.5500	-15.954%	29,007,506	+197.413%
2026-02-03	694.0600	725.0000	646.2000	695.5100	+4.550%	31,199,066	+149.965%
2026-02-02	588.8100	673.9999	584.1000	665.2400	+15.443%	28,765,890	+161.339%
2026-01-30	651.2300	676.6900	533.0000	576.2500	+6.851%	40,932,033	+201.697%
2026-01-29	535.8500	546.7500	507.2400	539.3000	+2.212%	22,995,506	+222.368%
2026-01-28	500.1000	531.4625	499.1500	527.6300	+9.596%	16,388,611	+229.498%
2026-01-27	481.0050	503.0000	471.1500	481.4300	+2.258%	14,015,414	+261.118%
2026-01-26	476.4850	494.7000	454.3300	470.8000	-0.639%	13,374,096	+269.271%
2026-01-23	503.4400	506.3000	463.0100	473.8300	-5.882%	21,062,982	+266.910%
2026-01-22	501.2900	509.4993	467.5600	503.4400	+0.429%	20,610,738	+245.330%
2026-01-21	463.0500	501.9500	448.5300	501.2900	+10.631%	21,355,925	+246.811%
2026-01-20	412.1650	457.3700	412.1650	453.1200	+9.550%	17,875,120	+283.680%
2026-01-16	425.5900	432.0200	399.7000	413.6200	+1.070%	15,700,685	+320.321%
2026-01-15	398.8300	423.3500	398.6150	409.2400	+5.526%	14,146,069	+324.819%
2026-01-14	390.0000	401.2000	377.0000	387.8100	-0.513%	10,876,654	+348.294%
2026-01-13	393.2000	398.0000	379.4100	389.8100	+0.139%	10,782,652	+345.994%
2026-01-12	373.9700	395.1600	373.9700	389.2700	+3.142%	14,603,058	+346.613%
2026-01-09	341.6000	384.0000	334.5401	377.4100	+12.815%	18,998,937	+360.648%
2026-01-08	360.7300	360.9750	310.7800	334.5400	-5.380%	21,403,831	+419.678%
2026-01-07	340.8800	354.9350	331.2300	353.5600	+1.124%	14,887,498	+391.721%
2026-01-06	288.7450	352.0000	288.5000	349.6300	+27.565%	24,229,079	+397.249%
2026-01-05	284.2200	285.0000	266.3300	274.0800	-0.421%	9,812,091	+534.315%
2026-01-02	244.3500	275.7999	244.0000	275.2400	+15.949%	11,104,000	+531.641%
2025-12-31	241.4150	241.8999	235.2400	237.3800	-1.182%	4,180,412	+632.383%
2025-12-30	245.8700	247.4800	236.5200	240.2200	-1.650%	6,610,233	+623.724%
2025-12-29	241.5550	250.0000	236.0100	244.2500	-2.320%	5,706,148	+611.783%
2025-12-26	259.5950	261.5000	245.1000	250.0500	-0.012%	5,553,727	+595.273%
2025-12-24	244.9000	261.3700	244.5000	250.0800	+2.115%	5,642,456	+595.190%
2025-12-23	238.4200	245.5000	234.0001	244.9000	+1.597%	5,305,676	+609.894%
2025-12-22	249.6450	252.0000	226.6000	241.0500	+1.448%	8,663,299	+621.232%
2025-12-19	222.2900	243.7100	221.0000	237.6100	+8.270%	10,924,971	+631.674%
2025-12-18	222.7350	231.0000	214.0000	219.4600	+6.106%	9,924,101	+692.185%
2025-12-17	215.9900	221.9900	205.5200	206.8300	-1.185%	8,220,291	+740.560%
2025-12-16	201.1300	210.5000	199.5000	209.3100	+3.686%	6,638,425	+730.601%
2025-12-15	214.4450	217.0000	200.3418	201.8700	-2.090%	6,264,976	+761.213%
2025-12-12	232.1100	236.0000	204.8000	206.1800	-14.664%	12,083,184	+743.210%
2025-12-11	230.0000	244.1900	217.6700	241.6100	+3.758%	7,622,468	+619.560%
2025-12-10	218.0000	234.1700	215.2000	232.8600	+6.106%	6,089,276	+646.599%
2025-12-09	222.2700	224.3302	213.5000	219.4600	-2.666%	6,297,770	+692.185%
2025-12-08	235.6600	238.8600	215.6000	225.4700	-1.313%	8,709,923	+671.069%
2025-12-05	212.4000	229.4500	211.2500	228.4700	+7.107%	8,451,321	+660.945%
2025-12-04	192.3250	214.9900	189.6800	213.3100	+9.739%	12,166,392	+715.025%
2025-12-03	196.6950	199.1800	187.7000	194.3800	-5.342%	9,868,123	+794.398%
2025-12-02	211.7500	217.0000	192.8000	205.3500	-2.293%	11,095,750	+746.618%
2025-12-01	211.8400	215.3000	205.2400	210.1700	-5.872%	10,280,817	+727.202%
2025-11-28	225.2500	237.7700	211.7300	223.2800	+3.832%	13,367,516	+678.632%
2025-11-26	226.0000	227.9999	205.4000	215.0400	-2.476%	43,000,870	+708.468%
2025-11-25	228.4000	229.0688	209.0001	220.5000	-2.846%	14,680,612	+688.449%
2025-11-24	206.0500	228.1800	205.1300	226.9600	+13.327%	13,798,895	+666.007%
2025-11-21	205.3700	205.5000	183.0000	200.2700	+2.199%	20,060,690	+768.093%
2025-11-20	252.1700	254.6000	192.6200	195.9600	-20.329%	26,590,679	+787.186%
2025-11-19	251.1100	256.9800	233.7850	245.9600	+0.421%	12,005,741	+606.834%
2025-11-18	257.1500	260.6315	229.1100	244.9300	-7.879%	16,433,743	+609.807%
2025-11-17	253.4000	282.7999	253.0000	265.8800	+4.611%	14,211,495	+553.878%
2025-11-14	236.0000	270.4893	235.0500	254.1600	+4.348%	19,464,098	+584.030%
2025-11-13	268.0000	271.8400	234.1300	243.5700	-13.963%	23,274,811	+613.770%
2025-11-12	271.5800	284.7599	267.0500	283.1000	+4.242%	13,730,302	+514.105%
2025-11-11	262.2900	275.8699	255.8700	271.5800	+1.355%	12,180,912	+540.154%
2025-11-10	247.0000	270.9100	247.0000	267.9500	+11.888%	15,276,390	+548.826%
2025-11-07	208.4200	240.0000	203.4000	239.4800	+15.306%	20,552,077	+625.960%
2025-11-06	212.0000	226.5000	205.1801	207.6900	-4.069%	10,402,584	+737.079%
2025-11-05	201.8800	218.9400	201.8700	216.5000	+11.271%	10,336,193	+703.016%
2025-11-04	188.1350	202.9800	185.0000	194.5700	-6.009%	9,800,490	+793.524%
2025-11-03	210.8500	213.4000	189.1000	207.0100	+3.853%	10,625,961	+739.829%
2025-10-31	203.5000	209.7700	189.5800	199.3300	+1.792%	6,920,556	+772.187%
2025-10-30	192.0200	204.9199	191.0900	195.8200	-4.179%	7,341,490	+787.820%
2025-10-29	186.6700	205.6400	181.5100	204.3600	+16.425%	9,364,883	+750.719%
2025-10-28	175.4900	178.8200	164.5600	175.5300	-0.544%	9,140,834	+890.446%
2025-10-27	191.5000	191.8500	173.7200	176.4900	-5.194%	11,235,483	+885.059%
2025-10-24	174.4000	187.3600	173.5000	186.1600	+11.440%	10,652,860	+833.890%
2025-10-23	146.9950	167.9500	146.0000	167.0500	+13.678%	9,011,362	+940.724%
2025-10-22	149.1000	157.4000	144.8200	146.9500	-1.567%	7,516,791	+1,083.076%
2025-10-21	145.8000	150.1600	142.7600	149.2900	+0.844%	4,177,936	+1,064.532%
2025-10-20	145.9800	152.6300	145.5000	148.0400	+5.622%	6,626,065	+1,074.365%
2025-10-17	139.2200	150.8200	136.2900	140.1600	-2.849%	8,279,794	+1,140.390%
2025-10-16	146.0000	149.0900	141.7000	144.2700	-0.021%	6,289,641	+1,105.053%
2025-10-15	134.7500	144.5500	130.5001	144.3000	+13.363%	8,971,082	+1,104.802%
2025-10-14	123.5900	130.4800	120.9600	127.2900	-5.438%	7,078,629	+1,265.802%
2025-10-13	129.7400	135.9100	124.0475	134.6100	+15.140%	8,297,339	+1,191.531%
2025-10-10	131.4600	132.0000	116.1700	116.9100	-9.847%	7,860,178	+1,387.067%
2025-10-09	127.0000	131.6050	126.1200	129.6800	-1.668%	3,561,489	+1,240.631%
2025-10-08	121.5000	132.2800	120.2000	131.8800	+9.037%	7,173,357	+1,218.267%
2025-10-07	125.2000	125.2000	115.6800	120.9500	-0.182%	6,594,613	+1,337.396%
2025-10-06	133.6000	134.7900	119.2900	121.1700	-5.638%	9,963,933	+1,334.786%
2025-10-03	128.2900	137.0500	126.7000	128.4100	+3.440%	10,193,746	+1,253.890%
2025-10-02	128.6900	132.2900	123.2600	124.1400	+2.493%	9,453,364	+1,300.459%
2025-10-01	113.0600	123.8500	112.0001	121.1200	+7.950%	12,237,426	+1,335.378%
2025-09-30	114.1000	120.7400	112.1100	112.2000	-1.145%	11,414,842	+1,449.492%
2025-09-29	104.2500	114.0000	103.3480	113.5000	+16.866%	12,435,373	+1,431.744%
2025-09-26	96.0000	99.6462	94.3900	97.1200	+3.001%	6,418,041	+1,690.084%
2025-09-25	96.2650	100.4500	93.5350	94.2900	-5.549%	10,569,285	+1,743.812%
2025-09-24	103.5550	107.7200	96.6313	99.8300	-6.175%	12,409,337	+1,641.491%
2025-09-23	105.0000	110.2100	104.7000	106.4000	+3.381%	7,834,964	+1,533.957%
2025-09-22	105.7600	108.8000	101.5900	102.9200	+0.695%	7,692,187	+1,589.205%
2025-09-19	98.0000	102.9900	96.7100	102.2100	+3.378%	6,459,942	+1,600.939%
2025-09-18	97.3000	102.9300	96.8581	98.8700	+5.214%	9,441,906	+1,658.400%
2025-09-17	90.7750	94.8100	90.2200	93.9700	+2.643%	7,031,001	+1,750.090%
2025-09-16	90.3100	93.1300	89.5600	91.5500	+1.621%	6,292,143	+1,798.995%
2025-09-15	85.3000	92.0550	85.1200	90.0900	+4.598%	8,981,304	+1,829.770%
2025-09-12	85.3100	86.9600	82.2800	86.1300	+2.171%	5,641,707	+1,918.495%
2025-09-11	82.3000	85.8900	81.3800	84.3000	+14.042%	10,167,439	+1,962.313%
2025-09-10	72.4200	74.4900	72.0300	73.9200	+4.836%	4,053,043	+2,251.907%
2025-09-09	70.2600	71.4000	69.5700	70.5100	+0.021%	3,364,273	+2,365.650%
2025-09-08	68.6500	71.0000	67.8600	70.4950	+2.837%	5,869,086	+2,366.175%
2025-09-05	65.5200	68.6700	63.7400	68.5500	+9.680%	9,050,047	+2,436.149%
2025-09-04	55.6700	62.6500	55.5500	62.5000	+17.902%	10,189,014	+2,681.648%
2025-09-03	51.9200	53.2250	50.6500	53.0100	+3.799%	1,689,664	+3,179.626%
2025-09-02	51.0100	51.7000	50.0700	51.0700	-2.668%	2,023,555	+3,304.210%
2025-08-29	51.1500	52.9400	50.8200	52.4700	+3.145%	4,228,360	+3,213.379%
2025-08-28	48.5600	51.2300	48.5600	50.8700	+5.017%	2,919,374	+3,317.594%
2025-08-27	47.4000	49.0800	47.4000	48.4400	+2.302%	2,145,445	+3,489.038%
2025-08-26	46.7500	48.2100	46.7500	47.3500	+1.218%	2,577,847	+3,571.658%
2025-08-25	46.3600	46.8800	46.0100	46.7800	+0.884%	1,318,226	+3,616.396%
2025-08-22	46.1100	47.1900	45.6300	46.3700	+1.912%	2,208,268	+3,649.256%
2025-08-21	43.8700	45.6000	43.5600	45.5000	+2.477%	1,802,283	+3,720.945%
2025-08-20	44.8600	45.0000	43.2016	44.4000	-0.404%	1,526,997	+3,815.608%
2025-08-19	46.2300	46.5000	44.2600	44.5800	-2.065%	2,372,946	+3,799.798%
2025-08-18	44.2500	45.8700	44.2500	45.5200	+2.200%	2,541,739	+3,719.266%
2025-08-15	43.0600	46.1300	42.8200	44.5400	-4.584%	7,519,512	+3,803.300%
2025-08-14	46.4300	47.2637	46.0800	46.6800	-0.702%	3,549,345	+3,624.357%
2025-08-13	47.0200	48.4600	46.8000	47.0100	+0.384%	2,348,490	+3,598.213%
2025-08-12	45.2100	47.8600	45.0000	46.8300	+7.978%	3,339,703	+3,612.428%
2025-08-11	45.7000	46.3500	43.1700	43.3700	-2.188%	3,095,190	+3,908.600%
2025-08-08	41.4100	44.8500	41.0000	44.3400	+8.970%	3,516,881	+3,820.907%
2025-08-07	42.0000	42.3500	40.5300	40.6900	-3.349%	2,207,177	+4,172.622%
2025-08-06	42.7200	43.0000	41.6150	42.1000	+0.405%	1,553,817	+4,029.525%
2025-08-05	42.5300	43.3950	41.3700	41.9300	-1.364%	1,422,854	+4,046.268%
2025-08-04	42.1100	42.5400	41.6000	42.5100	+2.855%	1,540,021	+3,989.697%
2025-08-01	42.1800	42.2250	40.1000	41.3300	-3.705%	1,661,854	+4,106.460%
2025-07-31	43.7300	44.6200	42.2425	42.9200	-1.083%	1,849,227	+3,950.629%
2025-07-30	42.0700	43.4700	42.0700	43.3900	+1.072%	1,334,943	+3,906.753%
2025-07-29	42.2600	43.1900	41.6766	42.9300	+2.483%	1,202,614	+3,949.686%
2025-07-28	43.0800	43.2400	41.5700	41.8900	-1.389%	851,340	+4,050.227%
2025-07-25	42.4800	42.6050	41.5000	42.4800	+0.999%	869,251	+3,992.585%
2025-07-24	43.0800	43.5000	42.0300	42.0600	-2.186%	1,347,075	+4,033.452%
2025-07-23	41.0600	43.6500	41.0600	43.0000	+3.965%	2,220,752	+3,943.093%
2025-07-22	41.5100	41.9800	40.8900	41.3600	-0.601%	1,846,748	+4,103.409%
2025-07-21	41.7280	42.2800	40.5500	41.6100	-1.375%	2,174,337	+4,078.154%
2025-07-18	41.5400	42.2850	40.8400	42.1900	+1.614%	1,678,588	+4,020.716%
2025-07-17	41.4000	42.2600	41.0400	41.5200	+0.387%	2,290,156	+4,087.211%
2025-07-16	42.7600	42.9600	40.3000	41.3600	-3.184%	2,338,581	+4,103.409%
2025-07-15	42.8000	43.4500	42.5150	42.7200	+0.565%	2,398,479	+3,969.593%
2025-07-14	44.6300	44.8500	41.4600	42.4800	-7.833%	5,487,262	+3,992.585%
2025-07-11	46.2900	47.4150	45.8249	46.0900	-1.832%	1,242,124	+3,672.033%
2025-07-10	47.3700	47.7500	46.6200	46.9500	+1.623%	1,734,293	+3,602.939%
2025-07-09	46.1200	47.0900	45.9845	46.2000	+0.065%	1,575,255	+3,663.052%
2025-07-08	46.1200	47.2500	45.6100	46.1700	+2.101%	2,347,199	+3,665.497%
2025-07-07	47.1400	47.2350	45.0900	45.2200	-2.564%	2,446,306	+3,744.604%
2025-07-03	46.0950	47.3200	45.8900	46.4100	+0.433%	1,442,859	+3,646.025%
2025-07-02	44.5200	46.2400	44.1700	46.2100	+2.780%	3,509,698	+3,662.238%
2025-07-01	45.7000	45.9150	44.3000	44.9600	-0.860%	2,893,363	+3,766.837%
2025-06-30	47.2300	47.3400	45.3300	45.3500	-3.818%	3,034,611	+3,733.583%
2025-06-27	47.2300	47.7400	46.1900	47.1500	-0.611%	3,623,954	+3,587.232%
2025-06-26	49.5950	49.8200	47.0700	47.4400	+0.402%	3,449,772	+3,564.692%
2025-06-25	47.3400	48.1600	47.0500	47.2500	-0.190%	2,357,851	+3,579.429%
2025-06-24	47.1800	48.7500	46.7100	47.3400	+0.831%	1,740,873	+3,572.433%
2025-06-23	46.3600	48.2500	45.8036	46.9500	+0.794%	1,791,644	+3,602.939%
2025-06-20	46.9800	48.2100	44.7600	46.5800	-0.086%	4,762,719	+3,632.353%
2025-06-18	45.0000	47.4300	44.8600	46.6200	+5.738%	3,351,375	+3,629.151%
2025-06-17	44.2300	44.5591	43.5350	44.0900	-0.271%	2,914,975	+3,843.139%
2025-06-16	43.3700	44.8500	42.5600	44.2100	+4.024%	2,901,801	+3,832.436%
2025-06-13	41.0000	42.8300	40.7800	42.5000	+2.906%	2,755,907	+3,990.659%
2025-06-12	39.6700	41.8300	39.4400	41.3000	+2.660%	2,052,013	+4,109.516%
2025-06-11	42.3800	43.2300	39.8900	40.2300	-3.270%	3,892,079	+4,221.477%
2025-06-10	41.7900	42.6600	40.7500	41.5900	-0.550%	4,056,328	+4,080.164%
2025-06-09	40.2700	42.2350	39.5500	41.8200	+6.820%	10,990,269	+4,057.174%
2025-06-06	39.7300	40.1550	38.5300	39.1500	+0.077%	10,955,548	+4,340.690%
2025-06-05	39.3750	40.4500	37.3300	39.1200	-1.758%	5,461,035	+4,344.095%
2025-06-04	38.6400	40.2700	38.3500	39.8200	+3.054%	1,860,543	+4,265.972%
2025-06-03	37.4500	39.2400	36.8700	38.6400	+3.509%	1,294,047	+4,399.301%
2025-06-02	37.5400	37.8800	36.2070	37.3300	-0.955%	1,620,967	+4,557.193%
2025-05-30	38.1900	38.4500	36.6800	37.6900	-2.358%	5,499,582	+4,512.709%
2025-05-29	39.0400	39.2250	37.6850	38.6000	+0.052%	1,501,867	+4,403.964%
2025-05-28	38.4000	38.9100	37.8000	38.5800	+1.048%	1,055,785	+4,406.299%
2025-05-27	37.9450	38.6200	37.5000	38.1800	+2.414%	1,411,060	+4,453.510%
2025-05-23	36.2500	37.5667	35.7900	37.2800	-1.480%	1,232,929	+4,563.439%
2025-05-22	38.4000	39.2840	37.7700	37.8400	-1.969%	1,764,945	+4,494.424%
2025-05-21	40.0400	40.4800	38.3500	38.6000	-3.932%	1,816,174	+4,403.964%
2025-05-20	38.7800	41.1108	38.4500	40.1800	+3.610%	1,756,398	+4,226.854%
2025-05-19	39.3300	39.5000	38.5300	38.7800	-4.105%	1,765,367	+4,383.058%
2025-05-16	40.5200	41.0000	39.9250	40.4400	-0.247%	2,132,479	+4,199.036%
2025-05-15	41.1700	41.8633	39.7500	40.5400	-3.315%	1,931,046	+4,188.431%
2025-05-14	42.0000	43.4300	41.0100	41.9300	-0.167%	1,828,442	+4,046.268%
2025-05-13	41.8500	43.8000	41.3000	42.0000	+1.769%	2,186,713	+4,039.357%
2025-05-12	41.1400	42.2400	40.0000	41.2700	+9.353%	5,374,655	+4,112.576%
2025-05-09	37.9600	38.7900	37.2800	37.7400	+2.946%	2,039,220	+4,506.598%
2025-05-08	34.9700	37.7600	33.1300	36.6600	+4.833%	4,969,006	+4,642.308%
2025-05-07	34.0000	35.5600	33.3775	34.9700	+3.370%	3,640,752	+4,871.490%
2025-05-06	34.0200	34.4300	33.4600	33.8300	-2.254%	1,707,584	+5,039.019%
2025-05-05	33.8300	35.2300	33.5250	34.6100	+0.610%	1,993,778	+4,923.201%
2025-05-02	33.1100	35.4100	33.0500	34.4000	+5.554%	2,193,700	+4,953.866%
2025-05-01	32.4800	34.1900	32.4800	32.5900	+1.495%	1,910,345	+5,234.550%
2025-04-30	31.8400	32.4700	31.0100	32.1100	-2.520%	2,322,137	+5,314.295%
2025-04-29	31.3900	33.0400	31.3900	32.9400	+2.076%	1,385,943	+5,177.869%
2025-04-28	32.6300	33.0000	31.6600	32.2700	-1.766%	1,421,051	+5,287.450%
2025-04-25	32.2600	33.3700	31.6000	32.8500	+1.734%	1,322,079	+5,192.329%
2025-04-24	30.8100	32.9800	30.3100	32.2900	+6.357%	2,590,565	+5,284.113%
2025-04-23	31.9850	32.7777	30.2000	30.3600	+2.498%	2,750,177	+5,626.383%
2025-04-22	30.2600	31.1200	29.3150	29.6200	-0.637%	2,883,663	+5,769.446%
2025-04-21	31.0700	31.0700	28.9400	29.8100	-4.730%	2,579,363	+5,732.036%
2025-04-17	31.7500	32.6600	30.3900	31.2900	-2.310%	2,057,341	+5,456.184%
2025-04-16	32.3000	33.1200	30.7500	32.0300	-3.611%	2,321,109	+5,327.818%
2025-04-15	33.3000	34.5600	32.8900	33.2300	-0.954%	1,936,788	+5,131.809%
2025-04-14	33.7500	36.1700	32.4800	33.5500	+4.942%	4,102,268	+5,081.908%
2025-04-11	30.5600	32.0500	28.2700	31.9700	+2.880%	4,856,278	+5,338.004%
2025-04-10	34.6000	35.0300	30.5100	31.0750	-15.049%	4,153,445	+5,494.626%
2025-04-09	31.9200	39.6500	31.2600	36.5800	+13.076%	5,601,561	+4,652.679%
2025-04-08	33.0000	35.8400	31.6550	32.3500	+2.764%	5,979,813	+5,274.127%
2025-04-07	29.2200	32.9800	27.8850	31.4800	+4.550%	6,238,614	+5,422.649%
2025-04-04	35.7200	35.8700	28.3600	30.1100	-21.302%	11,428,573	+5,673.929%
2025-04-03	44.8000	44.8000	37.5500	38.2600	-19.740%	7,372,389	+4,443.988%
2025-04-02	46.9200	48.7100	46.5100	47.6700	-0.915%	1,725,257	+3,547.011%
2025-04-01	47.5500	49.3600	46.5800	48.1100	+1.050%	2,115,570	+3,513.656%
2025-03-31	47.4100	48.3950	47.0200	47.6100	-2.777%	2,113,393	+3,551.607%
2025-03-28	52.2100	52.8900	48.4550	48.9700	-7.394%	3,987,293	+3,450.194%
2025-03-27	51.9500	54.2400	51.7100	52.8800	+0.494%	1,618,076	+3,187.689%
2025-03-26	53.5300	53.7000	51.9800	52.6200	+0.805%	1,238,154	+3,203.934%
2025-03-25	52.1300	53.1800	51.7600	52.2000	-1.491%	2,965,392	+3,230.517%
2025-03-24	54.6100	55.6850	51.8400	52.9900	-1.798%	3,089,233	+3,180.864%
2025-03-21	55.1000	55.4500	51.9150	53.9600	-4.003%	6,045,207	+3,121.887%
2025-03-20	56.5100	57.1700	54.9200	56.2100	-0.213%	2,683,186	+2,992.919%
2025-03-19	56.3000	57.6050	55.6700	56.3300	-0.160%	2,434,058	+2,986.331%

.dark-mode .cJBnYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJBnYF{ color: #333333; background-color: white; border: 2px solid #333333; }SNDKSandisk Corporation Common Stockstock NASDAQ

SNDK
Sandisk Corporation Common Stock
stock NASDAQ