SNDK
Sandisk (SNDK)
NASDAQ
$1,232.36-$28.57 (-2.27%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $199.2B
    Market Cap
  • 837.88%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -21.99%
    Low Price$1,260.93
    High Price$1,887.04
  • 3 Months
    -13.29%
    Low Price$1,015.89
    High Price$1,887.04
  • 1 Year
    +837.88%
    Low Price$146.95
    High Price$2,335.00
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1,317.26
1,355.00
1,244.60
1,260.93
-8.51%
10,414,989
10/21/2026
1,415.23
1,424.48
1,327.62
1,378.22
+0.94%
6,967,982
10/20/2026
1,336.97
1,388.88
1,332.84
1,365.38
-0.42%
6,515,402
10/19/2026
1,359.00
1,407.00
1,357.64
1,371.12
+5.53%
8,424,103
10/16/2026
1,348.82
1,362.35
1,296.19
1,299.30
-6.85%
8,953,898
10/15/2026
1,313.66
1,397.64
1,276.00
1,394.83
-0.61%
13,278,020
10/14/2026
1,427.38
1,461.80
1,402.02
1,403.34
-5.33%
7,458,805
10/13/2026
1,406.23
1,484.00
1,401.01
1,482.33
-0.34%
8,401,623
10/12/2026
1,538.12
1,539.10
1,464.43
1,487.33
-5.97%
8,801,727
10/09/2026
1,633.33
1,637.95
1,575.69
1,581.82
-1.72%
5,606,745
10/08/2026
1,669.49
1,675.00
1,584.14
1,609.46
-4.90%
9,356,772
10/07/2026
1,620.00
1,733.28
1,617.77
1,692.42
+1.92%
9,167,859
10/06/2026
1,700.00
1,716.50
1,650.00
1,660.46
-2.56%
6,529,104
10/05/2026
1,725.00
1,743.24
1,681.00
1,704.16
-0.92%
6,502,999
10/02/2026
1,773.12
1,774.23
1,713.47
1,719.99
-3.79%
8,196,520
10/01/2026
1,735.26
1,802.00
1,708.00
1,787.69
+2.75%
9,218,052
09/30/2026
1,729.78
1,756.00
1,720.71
1,739.89
+0.59%
6,052,422
09/29/2026
1,744.07
1,749.78
1,693.00
1,729.76
+0.98%
5,962,975
09/28/2026
1,736.64
1,762.00
1,659.02
1,712.89
-3.65%
6,663,454
09/25/2026
1,791.94
1,815.00
1,742.59
1,777.80
+1.38%
7,341,652
09/24/2026
1,785.47
1,802.99
1,726.39
1,753.62
-3.47%
8,232,248
09/23/2026
1,895.41
1,902.22
1,803.67
1,816.57
-3.73%
7,732,000
09/22/2026
1,757.51
1,909.48
1,756.82
1,887.04
+6.82%
12,857,708
09/21/2026
1,826.00
1,834.49
1,737.01
1,766.64
-1.41%
10,443,306
09/18/2026
1,625.20
1,797.00
1,616.00
1,791.82
+10.99%
17,851,187
09/17/2026
1,564.53
1,625.36
1,564.50
1,614.39
+6.21%
8,480,441
09/16/2026
1,549.74
1,560.58
1,504.20
1,519.97
-0.71%
7,419,181
09/15/2026
1,569.71
1,579.99
1,509.14
1,530.90
-1.36%
6,873,895
09/14/2026
1,521.53
1,581.84
1,505.00
1,551.99
-4.98%
9,592,119
09/11/2026
1,713.50
1,720.70
1,616.80
1,633.35
-3.50%
9,373,379
09/10/2026
1,725.44
1,733.95
1,674.00
1,692.59
-4.06%
8,739,310
09/09/2026
1,751.30
1,807.22
1,728.02
1,764.17
+1.51%
9,574,868
09/08/2026
1,769.43
1,807.38
1,733.78
1,737.99
-0.12%
11,199,176
09/04/2026
1,586.00
1,740.00
1,581.00
1,740.00
+11.90%
16,553,921
09/03/2026
1,544.55
1,576.80
1,511.00
1,554.99
+0.10%
8,688,925
09/02/2026
1,531.62
1,587.86
1,509.24
1,553.40
+1.08%
8,939,090
09/01/2026
1,526.01
1,609.61
1,513.00
1,536.87
-1.90%
11,729,809
08/31/2026
1,486.40
1,572.69
1,449.50
1,566.70
+5.50%
23,354,212
08/28/2026
1,448.00
1,517.75
1,435.61
1,484.98
+0.002%
8,141,358
08/27/2026
1,549.42
1,557.89
1,456.00
1,484.95
-0.96%
8,854,279
08/26/2026
1,455.57
1,511.77
1,450.05
1,499.37
+1.26%
8,969,340
08/25/2026
1,533.69
1,564.99
1,467.01
1,480.77
-0.83%
9,043,380
08/24/2026
1,494.09
1,517.00
1,416.56
1,493.12
-6.45%
14,033,173
08/21/2026
1,604.81
1,614.06
1,570.01
1,596.08
-0.28%
7,732,808
08/20/2026
1,569.00
1,631.40
1,554.00
1,600.62
+2.02%
11,459,553
08/19/2026
1,682.41
1,699.00
1,542.00
1,568.87
-3.50%
16,209,573
08/18/2026
1,677.54
1,724.99
1,600.20
1,625.78
-9.01%
18,650,844
08/17/2026
1,700.75
1,827.99
1,698.00
1,786.85
+8.88%
18,027,612
08/14/2026
1,646.93
1,667.19
1,565.00
1,641.11
+7.39%
21,000,289
08/13/2026
1,339.83
1,580.88
1,331.58
1,528.11
+13.67%
22,094,332
08/12/2026
1,358.22
1,389.28
1,308.53
1,344.29
+5.76%
12,661,993
08/11/2026
1,260.56
1,287.04
1,242.06
1,271.05
+2.68%
9,414,345
08/10/2026
1,203.41
1,278.76
1,194.01
1,237.92
+2.12%
10,870,856
08/07/2026
1,309.30
1,309.53
1,184.37
1,212.21
-3.68%
13,955,781
08/06/2026
1,173.26
1,324.00
1,163.09
1,258.58
-6.81%
19,163,659
08/05/2026
1,398.77
1,441.76
1,345.00
1,350.50
-5.40%
16,373,718
08/05/2026
$39.25 Earnings
08/04/2026
1,358.21
1,446.62
1,340.00
1,427.62
+10.84%
14,685,259
08/03/2026
1,159.84
1,316.45
1,121.27
1,288.03
+6.03%
14,759,171
07/31/2026
1,383.69
1,404.99
1,187.26
1,214.83
-5.09%
21,176,502
07/30/2026
1,135.01
1,285.48
1,124.00
1,279.96
+25.99%
24,398,697
07/29/2026
1,119.33
1,124.80
998.19
1,015.89
-7.32%
24,489,849
07/28/2026
1,173.60
1,188.00
1,050.72
1,096.10
-14.25%
26,769,385
07/27/2026
1,462.99
1,462.99
1,222.01
1,278.23
-11.02%
21,615,630
07/24/2026
1,551.17
1,573.09
1,411.50
1,436.56
-10.79%
14,081,145
07/23/2026
1,567.60
1,696.37
1,558.61
1,610.33
+0.69%
12,757,932
07/22/2026
1,526.00
1,628.40
1,516.01
1,599.27
+0.62%
10,539,117
07/21/2026
1,511.67
1,595.64
1,489.65
1,589.40
+14.27%
14,522,928
07/20/2026
1,408.78
1,454.99
1,375.61
1,390.95
+2.67%
12,572,180
07/17/2026
1,365.21
1,501.20
1,325.03
1,354.82
-3.99%
19,811,045
07/16/2026
1,527.49
1,551.63
1,390.04
1,411.08
-12.63%
17,450,486
07/15/2026
1,717.29
1,729.50
1,478.50
1,615.00
-8.12%
19,050,871
07/14/2026
1,807.00
1,812.54
1,711.47
1,757.82
+5.01%
9,428,312
07/13/2026
1,792.86
1,800.00
1,646.17
1,673.97
-12.63%
13,908,555
07/10/2026
1,778.98
1,946.84
1,773.00
1,915.92
+3.10%
11,022,651
07/09/2026
1,835.61
1,952.59
1,801.00
1,858.27
+7.59%
13,360,725
07/08/2026
1,591.80
1,734.69
1,590.00
1,727.18
+6.77%
12,048,552
07/07/2026
1,619.28
1,638.88
1,485.02
1,617.70
-7.26%
14,630,757
07/06/2026
1,828.68
1,837.77
1,713.20
1,744.43
-0.03%
9,164,749
07/02/2026
2,043.80
2,052.54
1,693.00
1,745.00
-14.13%
17,352,520
07/01/2026
2,085.17
2,129.98
2,002.05
2,032.22
-10.62%
11,056,528
06/30/2026
2,109.73
2,280.80
2,070.00
2,273.73
+10.89%
11,454,346
06/29/2026
2,090.71
2,090.71
1,895.00
2,050.39
-1.93%
11,248,671
06/26/2026
2,170.00
2,256.11
2,063.04
2,090.71
-10.46%
16,866,931
06/25/2026
2,238.31
2,348.00
2,092.08
2,335.00
+21.97%
15,030,222
06/24/2026
1,987.53
2,021.50
1,861.01
1,914.46
-2.50%
10,872,631
06/23/2026
2,007.70
2,060.00
1,949.96
1,963.60
-13.64%
12,892,692
06/22/2026
2,293.32
2,354.39
2,251.28
2,273.73
+4.07%
9,977,527
06/18/2026
2,044.75
2,191.69
2,029.00
2,184.75
+11.54%
12,178,503
06/17/2026
2,074.59
2,074.59
1,938.00
1,958.80
-1.64%
9,182,441
06/16/2026
2,134.20
2,167.33
1,980.18
1,991.55
-5.52%
9,589,602
06/15/2026
2,101.12
2,119.90
2,021.11
2,107.86
+6.45%
9,156,430
06/12/2026
1,890.98
2,021.65
1,865.11
1,980.10
+5.24%
11,964,687
06/11/2026
1,672.26
1,895.00
1,665.00
1,881.51
+14.50%
13,758,554
06/10/2026
1,624.38
1,764.65
1,590.00
1,643.23
-0.20%
10,361,694
06/09/2026
1,700.50
1,803.00
1,536.00
1,646.54
+0.28%
16,219,103
06/08/2026
1,634.00
1,694.99
1,602.00
1,642.00
+5.30%
8,193,807
06/05/2026
1,678.88
1,682.00
1,514.36
1,559.32
-11.39%
13,288,938
06/04/2026
1,741.31
1,825.90
1,725.08
1,759.68
-3.92%
10,518,493
06/03/2026
1,736.00
1,861.00
1,708.88
1,831.50
+6.71%
11,874,073