MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNDK — Sandisk Corporation Common Stock
NasdaqSandisk Corporation Common Stock
$1,609.46
-82.96(-4.90%)
- O
- 1,669.49
- H
- 1,675.00
- L
- 1,584.14
- V
- 9.04M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1,609.46
Period Return+4887.48%
Period High$2,354.39
Period Low$31.01
Avg Daily Volume10.99M
Total Trading Days365
SNDK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1,669.49 | $1,675.00 | $1,584.14 | $1,609.46 | $-82.96 | -4.90% | 9,040,302 | $1,623.27 | $1,584.14 $1,675.00 |
| Oct 7, 2026 | $1,620.00 | $1,733.28 | $1,617.77 | $1,692.42 | +$31.96 | +1.92% | 9,167,860 | $1,695.72 | $1,617.77 $1,733.28 |
| Oct 6, 2026 | $1,700.00 | $1,716.50 | $1,650.00 | $1,660.46 | $-43.70 | -2.56% | 6,529,679 | $1,673.73 | $1,650.00 $1,716.50 |
| Oct 5, 2026 | $1,725.00 | $1,743.24 | $1,681.00 | $1,704.16 | $-15.83 | -0.92% | 6,502,466 | $1,712.41 | $1,681.00 $1,743.24 |
| Oct 2, 2026 | $1,773.12 | $1,774.23 | $1,713.47 | $1,719.99 | $-67.70 | -3.79% | 8,191,520 | $1,735.58 | $1,713.47 $1,774.23 |
| Oct 1, 2026 | $1,735.26 | $1,802.00 | $1,708.00 | $1,787.69 | +$47.80 | +2.75% | 9,218,051 | $1,760.27 | $1,708.00 $1,802.00 |
| Sep 30, 2026 | $1,729.78 | $1,756.00 | $1,720.71 | $1,739.89 | +$10.13 | +0.59% | 6,052,426 | $1,739.87 | $1,720.71 $1,756.00 |
| Sep 29, 2026 | $1,744.07 | $1,749.78 | $1,693.00 | $1,729.76 | +$16.87 | +0.98% | 5,962,973 | $1,721.89 | $1,693.00 $1,749.78 |
| Sep 28, 2026 | $1,736.64 | $1,762.00 | $1,659.02 | $1,712.89 | $-64.91 | -3.65% | 6,662,150 | $1,703.66 | $1,659.02 $1,762.00 |
| Sep 25, 2026 | $1,791.94 | $1,815.00 | $1,742.59 | $1,777.80 | +$24.18 | +1.38% | 7,341,782 | $1,777.57 | $1,742.59 $1,815.00 |
| Sep 24, 2026 | $1,785.47 | $1,802.99 | $1,726.39 | $1,753.62 | $-62.95 | -3.47% | 8,231,653 | $1,762.96 | $1,726.39 $1,802.99 |
| Sep 23, 2026 | $1,895.41 | $1,902.22 | $1,803.67 | $1,816.57 | $-70.47 | -3.73% | 7,732,012 | $1,837.29 | $1,803.67 $1,902.22 |
| Sep 22, 2026 | $1,757.51 | $1,909.48 | $1,756.82 | $1,887.04 | +$120.40 | +6.82% | 12,927,076 | $1,871.62 | $1,756.82 $1,909.48 |
| Sep 21, 2026 | $1,826.00 | $1,834.49 | $1,737.01 | $1,766.64 | $-25.18 | -1.41% | 10,442,663 | $1,775.86 | $1,737.01 $1,834.49 |
| Sep 18, 2026 | $1,625.20 | $1,797.00 | $1,616.00 | $1,791.82 | +$177.43 | +10.99% | 17,788,393 | $1,734.62 | $1,616.00 $1,797.00 |
| Sep 17, 2026 | $1,564.53 | $1,625.36 | $1,564.50 | $1,614.39 | +$94.42 | +6.21% | 8,480,441 | $1,601.45 | $1,564.50 $1,625.36 |
| Sep 16, 2026 | $1,549.74 | $1,560.58 | $1,504.20 | $1,519.97 | $-10.93 | -0.71% | 7,419,190 | $1,531.24 | $1,504.20 $1,560.58 |
| Sep 15, 2026 | $1,569.71 | $1,579.99 | $1,509.14 | $1,530.90 | $-21.10 | -1.36% | 6,819,195 | $1,540.23 | $1,509.14 $1,579.99 |
| Sep 14, 2026 | $1,521.53 | $1,581.84 | $1,505.00 | $1,551.99 | $-81.36 | -4.98% | 9,508,876 | $1,545.57 | $1,505.00 $1,581.84 |
| Sep 11, 2026 | $1,713.50 | $1,720.70 | $1,616.80 | $1,633.35 | $-59.24 | -3.50% | 9,373,379 | $1,645.67 | $1,616.80 $1,720.70 |
| Sep 10, 2026 | $1,725.44 | $1,733.95 | $1,674.00 | $1,692.59 | $-71.58 | -4.06% | 8,737,145 | $1,702.46 | $1,674.00 $1,733.95 |
| Sep 9, 2026 | $1,751.30 | $1,807.22 | $1,728.02 | $1,764.17 | +$26.18 | +1.51% | 9,574,869 | $1,771.22 | $1,728.02 $1,807.22 |
| Sep 8, 2026 | $1,769.43 | $1,807.38 | $1,733.78 | $1,737.99 | $-2.01 | -0.12% | 11,199,716 | $1,773.78 | $1,733.78 $1,807.38 |
| Sep 4, 2026 | $1,586.00 | $1,740.00 | $1,581.00 | $1,740.00 | +$185.01 | +11.90% | 16,556,968 | $1,685.48 | $1,581.00 $1,740.00 |
| Sep 3, 2026 | $1,544.55 | $1,576.80 | $1,511.00 | $1,554.99 | +$1.59 | +0.10% | 8,688,925 | $1,542.91 | $1,511.00 $1,576.80 |
| Sep 2, 2026 | $1,531.62 | $1,587.86 | $1,509.24 | $1,553.40 | +$16.53 | +1.08% | 8,457,924 | $1,542.32 | $1,509.24 $1,587.86 |
| Sep 1, 2026 | $1,526.01 | $1,609.61 | $1,513.00 | $1,536.87 | $-29.83 | -1.90% | 11,729,809 | $1,555.14 | $1,513.00 $1,609.61 |
| Aug 31, 2026 | $1,486.40 | $1,572.69 | $1,449.50 | $1,566.70 | +$81.72 | +5.50% | 23,354,212 | $1,540.62 | $1,449.50 $1,572.69 |
| Aug 28, 2026 | $1,448.00 | $1,517.75 | $1,435.61 | $1,484.98 | +$0.03 | +0.00% | 8,141,447 | $1,485.22 | $1,435.61 $1,517.75 |
| Aug 27, 2026 | $1,549.42 | $1,557.89 | $1,456.00 | $1,484.95 | $-14.42 | -0.96% | 8,854,319 | $1,491.93 | $1,456.00 $1,557.89 |