5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
-22.59%
Sandisk Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $36.25 | $37.28 (2.84%) | $37.57 | $35.79 | 1.23 M | $5.41 B |
| 05/22/2025 | $38.40 | $37.84 (-1.46%) | $39.28 | $37.77 | 1.76 M | $5.49 B |
| 05/21/2025 | $40.04 | $38.60 (-3.6%) | $40.48 | $38.35 | 1.82 M | $5.60 B |
| 05/20/2025 | $38.78 | $40.18 (3.61%) | $41.11 | $38.45 | 1.76 M | $5.83 B |
| 05/19/2025 | $39.33 | $38.78 (-1.4%) | $39.50 | $38.53 | 1.77 M | $5.62 B |
| 05/16/2025 | $40.52 | $40.44 (-0.2%) | $41.00 | $39.92 | 2.13 M | $5.86 B |
| 05/15/2025 | $41.17 | $40.54 (-1.53%) | $41.86 | $39.75 | 1.93 M | $5.88 B |
| 05/14/2025 | $42.00 | $41.93 (-0.17%) | $43.43 | $41.01 | 1.83 M | $6.08 B |
| 05/13/2025 | $41.85 | $42.00 (0.36%) | $43.80 | $41.30 | 2.19 M | $6.09 B |
| 05/12/2025 | $41.14 | $41.27 (0.32%) | $42.24 | $40.00 | 5.37 M | $5.98 B |
| 05/09/2025 | $37.96 | $37.74 (-0.58%) | $38.79 | $37.28 | 2.04 M | $5.47 B |
| 05/08/2025 | $34.97 | $36.66 (4.83%) | $37.76 | $33.13 | 4.97 M | $5.28 B |
| 05/07/2025 | $34.00 | $34.97 (2.85%) | $35.56 | $33.38 | 3.64 M | $5.04 B |
| 05/06/2025 | $34.02 | $33.83 (-0.56%) | $34.43 | $33.46 | 1.71 M | $4.87 B |
| 05/05/2025 | $33.83 | $34.61 (2.31%) | $35.23 | $33.53 | 1.99 M | $4.98 B |
| 05/02/2025 | $33.11 | $34.40 (3.9%) | $35.41 | $33.05 | 2.19 M | $4.95 B |
| 05/01/2025 | $32.48 | $32.59 (0.34%) | $34.19 | $32.48 | 1.91 M | $4.69 B |
| 04/30/2025 | $31.84 | $32.11 (0.85%) | $32.47 | $31.01 | 2.32 M | $4.62 B |
| 04/29/2025 | $31.39 | $32.94 (4.94%) | $33.04 | $31.39 | 1.39 M | $4.74 B |
| 04/28/2025 | $32.63 | $32.27 (-1.1%) | $33.00 | $31.66 | 1.42 M | $4.65 B |
| 04/25/2025 | $32.26 | $32.85 (1.83%) | $33.37 | $31.60 | 1.32 M | $4.73 B |
| 04/24/2025 | $30.81 | $32.29 (4.8%) | $32.98 | $30.31 | 2.59 M | $4.65 B |
| 04/23/2025 | $31.99 | $30.36 (-5.1%) | $32.78 | $30.20 | 2.75 M | $4.37 B |
| 04/22/2025 | $30.26 | $29.62 (-2.12%) | $31.12 | $29.32 | 2.88 M | $4.27 B |
| 04/21/2025 | $31.07 | $29.81 (-4.06%) | $31.07 | $28.94 | 2.58 M | $4.29 B |
| 04/17/2025 | $31.75 | $31.29 (-1.45%) | $32.66 | $30.39 | 2.06 M | $4.51 B |
| 04/16/2025 | $32.30 | $32.03 (-0.84%) | $33.12 | $30.75 | 2.32 M | $4.61 B |
| 04/15/2025 | $33.30 | $33.23 (-0.21%) | $34.56 | $32.89 | 1.94 M | $4.79 B |
| 04/14/2025 | $33.75 | $33.55 (-0.59%) | $36.17 | $32.48 | 4.10 M | $4.83 B |
| 04/11/2025 | $30.56 | $31.97 (4.61%) | $32.05 | $28.27 | 4.86 M | $4.60 B |
| 04/10/2025 | $34.60 | $31.08 (-10.17%) | $35.03 | $30.51 | 4.15 M | $4.48 B |
| 04/09/2025 | $31.92 | $36.58 (14.6%) | $39.65 | $31.26 | 5.60 M | $5.27 B |
| 04/08/2025 | $33.00 | $32.35 (-1.97%) | $35.84 | $31.66 | 5.98 M | $4.66 B |
| 04/07/2025 | $29.22 | $31.48 (7.73%) | $32.98 | $27.89 | 6.24 M | $4.53 B |
| 04/04/2025 | $35.72 | $30.11 (-15.71%) | $35.87 | $28.36 | 11.43 M | $4.34 B |
| 04/03/2025 | $44.80 | $38.26 (-14.6%) | $44.80 | $37.55 | 7.37 M | $5.51 B |
| 04/02/2025 | $46.92 | $47.67 (1.6%) | $48.71 | $46.51 | 1.73 M | $6.86 B |
| 04/01/2025 | $47.55 | $48.11 (1.18%) | $49.36 | $46.58 | 2.12 M | $6.93 B |
| 03/31/2025 | $47.41 | $47.61 (0.42%) | $48.40 | $47.02 | 2.11 M | $6.86 B |
| 03/28/2025 | $52.21 | $48.97 (-6.21%) | $52.89 | $48.46 | 3.99 M | $7.05 B |
| 03/27/2025 | $51.95 | $52.88 (1.79%) | $54.24 | $51.71 | 1.62 M | $7.61 B |
| 03/26/2025 | $53.53 | $52.62 (-1.7%) | $53.70 | $51.98 | 1.24 M | $7.58 B |
| 03/25/2025 | $52.13 | $52.20 (0.13%) | $53.18 | $51.76 | 3.08 M | $7.52 B |
| 03/24/2025 | $54.61 | $52.99 (-2.97%) | $55.69 | $51.84 | 3.56 M | $7.63 B |
| 03/21/2025 | $55.10 | $53.96 (-2.07%) | $55.45 | $51.92 | 6.37 M | $7.77 B |
| 03/20/2025 | $56.51 | $56.21 (-0.53%) | $57.17 | $54.92 | 2.70 M | $8.09 B |
| 03/19/2025 | $56.30 | $56.33 (0.05%) | $57.61 | $55.67 | 2.52 M | $8.11 B |
| 03/18/2025 | $55.14 | $56.42 (2.32%) | $57.89 | $54.57 | 2.59 M | $8.12 B |
| 03/17/2025 | $54.80 | $55.65 (1.55%) | $58.36 | $54.75 | 2.93 M | $8.01 B |
| 03/14/2025 | $49.43 | $54.82 (10.9%) | $54.94 | $49.43 | 4.85 M | $7.89 B |
| 03/13/2025 | $50.00 | $48.44 (-3.12%) | $50.87 | $47.86 | 3.55 M | $6.98 B |
| 03/12/2025 | $53.00 | $50.44 (-4.83%) | $53.10 | $50.38 | 2.18 M | $7.26 B |
| 03/11/2025 | $51.84 | $52.16 (0.62%) | $53.19 | $49.82 | 3.15 M | $7.51 B |
| 03/10/2025 | $50.49 | $53.00 (4.97%) | $53.67 | $49.55 | 5.22 M | $7.63 B |
| 03/07/2025 | $49.20 | $51.00 (3.66%) | $51.13 | $47.16 | 7.83 M | $7.34 B |
| 03/06/2025 | $47.41 | $46.50 (-1.92%) | $49.06 | $45.24 | 4.16 M | $6.70 B |
| 03/05/2025 | $47.60 | $48.47 (1.83%) | $49.40 | $46.50 | 5.07 M | $6.98 B |
| 03/04/2025 | $46.69 | $48.69 (4.28%) | $50.10 | $45.10 | 6.07 M | $7.01 B |
| 03/03/2025 | $48.49 | $50.31 (3.75%) | $50.88 | $47.61 | 4.81 M | $7.24 B |
| 02/28/2025 | $45.23 | $46.85 (3.58%) | $48.70 | $43.75 | 7.71 M | $6.75 B |
| 02/27/2025 | $46.04 | $45.16 (-1.91%) | $47.87 | $41.58 | 9.68 M | $6.50 B |
| 02/26/2025 | $46.15 | $46.58 (0.93%) | $49.91 | $45.30 | 8.39 M | $6.71 B |
| 02/25/2025 | $48.30 | $48.16 (-0.29%) | $55.01 | $47.81 | 8.20 M | $6.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
