5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
+139.38%
6 MONTH PERFORMANCE
+385.13%
Sandisk Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $232.11 | $206.18 (-11.17%) | $236.00 | $204.80 | 12.08 M | $30.10 B |
| 12/11/2025 | $230.00 | $241.61 (5.05%) | $244.19 | $217.67 | 7.62 M | $35.28 B |
| 12/10/2025 | $218.00 | $232.86 (6.82%) | $234.17 | $215.20 | 6.09 M | $34.00 B |
| 12/09/2025 | $222.27 | $219.46 (-1.26%) | $224.33 | $213.50 | 6.30 M | $32.04 B |
| 12/08/2025 | $235.66 | $225.47 (-4.32%) | $238.86 | $215.60 | 8.71 M | $32.92 B |
| 12/05/2025 | $212.40 | $228.47 (7.57%) | $229.45 | $211.25 | 8.45 M | $33.36 B |
| 12/04/2025 | $192.33 | $213.31 (10.91%) | $214.99 | $189.68 | 12.17 M | $31.14 B |
| 12/03/2025 | $196.70 | $194.38 (-1.18%) | $199.18 | $187.70 | 9.87 M | $28.38 B |
| 12/02/2025 | $211.75 | $205.35 (-3.02%) | $217.00 | $192.80 | 11.10 M | $29.98 B |
| 12/01/2025 | $211.84 | $210.17 (-0.79%) | $215.30 | $205.24 | 10.28 M | $30.68 B |
| 11/28/2025 | $225.25 | $223.28 (-0.87%) | $237.77 | $211.73 | 13.37 M | $32.60 B |
| 11/26/2025 | $226.00 | $215.04 (-4.85%) | $228.00 | $205.40 | 43.00 M | $31.40 B |
| 11/25/2025 | $228.40 | $220.50 (-3.46%) | $229.07 | $209.00 | 14.68 M | $32.19 B |
| 11/24/2025 | $206.05 | $226.96 (10.15%) | $228.18 | $205.13 | 13.80 M | $33.14 B |
| 11/21/2025 | $205.37 | $200.27 (-2.48%) | $205.50 | $183.00 | 20.06 M | $29.24 B |
| 11/20/2025 | $252.17 | $195.96 (-22.29%) | $254.60 | $192.62 | 26.59 M | $28.61 B |
| 11/19/2025 | $251.11 | $245.96 (-2.05%) | $256.98 | $233.79 | 12.01 M | $35.91 B |
| 11/18/2025 | $257.15 | $244.93 (-4.75%) | $260.63 | $229.11 | 16.43 M | $35.76 B |
| 11/17/2025 | $253.40 | $265.88 (4.93%) | $282.80 | $253.00 | 14.21 M | $38.82 B |
| 11/14/2025 | $236.00 | $254.16 (7.69%) | $270.49 | $235.05 | 19.46 M | $37.11 B |
| 11/13/2025 | $268.00 | $243.57 (-9.12%) | $271.84 | $234.13 | 23.27 M | $35.56 B |
| 11/12/2025 | $271.58 | $283.10 (4.24%) | $284.76 | $267.05 | 13.73 M | $41.33 B |
| 11/11/2025 | $262.29 | $271.58 (3.54%) | $275.87 | $255.87 | 12.18 M | $39.65 B |
| 11/10/2025 | $247.00 | $267.95 (8.48%) | $270.91 | $247.00 | 15.28 M | $39.12 B |
| 11/07/2025 | $208.42 | $239.48 (14.9%) | $240.00 | $203.40 | 20.55 M | $34.96 B |
| 11/06/2025 | $212.00 | $207.69 (-2.03%) | $226.50 | $205.18 | 10.40 M | $30.32 B |
| 11/05/2025 | $201.88 | $216.50 (7.24%) | $218.94 | $201.87 | 10.34 M | $31.61 B |
| 11/04/2025 | $188.14 | $194.57 (3.42%) | $202.98 | $185.00 | 9.80 M | $28.41 B |
| 11/03/2025 | $210.85 | $207.01 (-1.82%) | $213.40 | $189.10 | 10.63 M | $30.22 B |
| 10/31/2025 | $203.50 | $199.33 (-2.05%) | $209.77 | $189.58 | 6.92 M | $28.90 B |
| 10/30/2025 | $192.02 | $195.82 (1.98%) | $204.92 | $191.09 | 7.34 M | $28.39 B |
| 10/29/2025 | $186.67 | $204.36 (9.48%) | $205.64 | $181.51 | 9.37 M | $29.63 B |
| 10/28/2025 | $175.49 | $175.53 (0.02%) | $178.82 | $164.56 | 9.14 M | $25.45 B |
| 10/27/2025 | $191.50 | $176.49 (-7.84%) | $191.85 | $173.72 | 11.24 M | $25.59 B |
| 10/24/2025 | $174.40 | $186.16 (6.74%) | $187.36 | $173.50 | 10.65 M | $26.99 B |
| 10/23/2025 | $147.00 | $167.05 (13.64%) | $167.95 | $146.00 | 9.01 M | $24.22 B |
| 10/22/2025 | $149.10 | $146.95 (-1.44%) | $157.40 | $144.82 | 7.52 M | $21.31 B |
| 10/21/2025 | $145.80 | $149.29 (2.39%) | $150.16 | $142.76 | 4.18 M | $21.65 B |
| 10/20/2025 | $145.98 | $148.04 (1.41%) | $152.63 | $145.50 | 6.63 M | $21.47 B |
| 10/17/2025 | $139.22 | $140.16 (0.68%) | $150.82 | $136.29 | 8.28 M | $20.32 B |
| 10/16/2025 | $146.00 | $144.27 (-1.18%) | $149.09 | $141.70 | 6.29 M | $20.92 B |
| 10/15/2025 | $134.75 | $144.30 (7.09%) | $144.55 | $130.50 | 8.97 M | $20.92 B |
| 10/14/2025 | $123.59 | $127.29 (2.99%) | $130.48 | $120.96 | 7.08 M | $18.46 B |
| 10/13/2025 | $129.74 | $134.61 (3.75%) | $135.91 | $124.05 | 8.30 M | $19.52 B |
| 10/10/2025 | $131.46 | $116.91 (-11.07%) | $132.00 | $116.17 | 7.86 M | $16.95 B |
| 10/09/2025 | $127.00 | $129.68 (2.11%) | $131.60 | $126.12 | 3.56 M | $18.80 B |
| 10/08/2025 | $121.50 | $131.88 (8.54%) | $132.28 | $120.20 | 7.17 M | $19.12 B |
| 10/07/2025 | $125.20 | $120.95 (-3.39%) | $125.20 | $115.68 | 6.59 M | $17.54 B |
| 10/06/2025 | $133.60 | $121.17 (-9.3%) | $134.79 | $119.29 | 9.96 M | $17.57 B |
| 10/03/2025 | $128.29 | $128.41 (0.09%) | $137.05 | $126.70 | 10.19 M | $18.62 B |
| 10/02/2025 | $128.69 | $124.14 (-3.54%) | $132.29 | $123.26 | 9.45 M | $18.00 B |
| 10/01/2025 | $113.06 | $121.12 (7.13%) | $123.85 | $112.00 | 12.24 M | $17.56 B |
| 09/30/2025 | $114.10 | $112.20 (-1.67%) | $120.74 | $112.11 | 11.41 M | $16.27 B |
| 09/29/2025 | $104.25 | $113.50 (8.87%) | $114.00 | $103.35 | 12.44 M | $16.46 B |
| 09/26/2025 | $96.00 | $97.12 (1.17%) | $99.65 | $94.39 | 6.42 M | $14.08 B |
| 09/25/2025 | $96.27 | $94.29 (-2.06%) | $100.45 | $93.54 | 10.57 M | $13.67 B |
| 09/24/2025 | $103.56 | $99.83 (-3.6%) | $107.72 | $96.63 | 12.41 M | $14.48 B |
| 09/23/2025 | $105.00 | $106.40 (1.33%) | $110.21 | $104.70 | 7.84 M | $15.43 B |
| 09/22/2025 | $105.76 | $102.92 (-2.69%) | $108.80 | $101.59 | 7.69 M | $14.92 B |
| 09/19/2025 | $98.00 | $102.21 (4.3%) | $102.99 | $96.71 | 6.46 M | $14.82 B |
| 09/18/2025 | $97.30 | $98.87 (1.61%) | $102.93 | $96.86 | 9.44 M | $14.34 B |
| 09/17/2025 | $90.78 | $93.97 (3.51%) | $94.81 | $90.22 | 7.03 M | $13.63 B |
| 09/16/2025 | $90.31 | $91.55 (1.37%) | $93.13 | $89.56 | 6.29 M | $13.27 B |
| 09/15/2025 | $85.30 | $90.09 (5.62%) | $92.06 | $85.12 | 8.98 M | $13.06 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.
