Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.29	39.80	38.59	39.30	39.30	-1.95%	73,546
Jul 31, 2025	40.16	40.67	40.02	40.08	40.08	0.65%	16,009
Jul 30, 2025	39.74	40.07	39.62	39.82	39.82	0.75%	12,715
Jul 29, 2025	40.22	40.22	39.50	39.52	39.52	-1.47%	16,719
Jul 28, 2025	40.38	40.38	39.90	40.11	40.11	-0.17%	11,207
Jul 25, 2025	40.04	40.18	39.94	40.18	40.18	0.73%	4,403
Jul 24, 2025	40.13	40.13	39.82	39.89	39.89	-0.57%	14,078
Jul 23, 2025	39.16	40.12	39.16	40.12	40.12	0.89%	11,295
Jul 22, 2025	39.61	39.84	39.08	39.77	39.77	-0.14%	16,750
Jul 21, 2025	40.69	40.69	39.81	39.82	39.82	-1.93%	12,242
Jul 18, 2025	40.50	40.61	40.19	40.60	40.60	0.78%	16,432
Jul 17, 2025	39.52	40.41	39.52	40.29	40.29	1.59%	26,721
Jul 16, 2025	39.60	39.66	39.24	39.66	39.66	0.97%	22,398
Jul 15, 2025	39.27	39.70	39.24	39.28	39.28	1.11%	36,394
Jul 14, 2025	38.26	38.85	38.26	38.85	38.85	2.75%	12,875
Jul 11, 2025	37.90	38.33	37.79	37.81	37.81	-0.77%	23,595
Jul 10, 2025	38.17	38.17	37.65	38.10	38.10	3.06%	42,149
Jul 9, 2025	36.86	36.99	36.83	36.97	36.97	0.32%	3,656
Jul 8, 2025	37.10	37.30	36.73	36.86	36.86	-0.28%	11,961
Jul 7, 2025	37.00	37.00	36.75	36.96	36.96	-0.05%	5,543
Jul 3, 2025	36.93	37.00	36.83	36.98	36.98	0.70%	4,709
Jul 2, 2025	36.41	36.72	36.41	36.72	36.72	1.03%	13,061
Jul 1, 2025	36.85	37.04	36.27	36.35	36.35	-1.72%	19,298
Jun 30, 2025	36.84	37.00	36.84	36.99	36.99	1.55%	9,617
Jun 27, 2025	36.41	36.58	36.20	36.42	36.42	-0.11%	10,343
Jun 26, 2025	36.09	36.46	36.09	36.46	36.46	1.39%	18,925
Jun 25, 2025	36.46	36.46	35.92	35.96	35.96	-1.07%	9,330
Jun 24, 2025	36.02	36.44	36.02	36.35	36.35	1.85%	73,557
Jun 23, 2025	35.50	35.69	35.05	35.69	35.69	0.89%	5,526
Jun 20, 2025	35.64	35.64	35.33	35.37	35.37	-0.16%	3,571
Jun 18, 2025	35.16	35.50	35.16	35.43	35.43	1.32%	6,314
Jun 17, 2025	35.18	35.18	34.83	34.97	34.97	-0.65%	20,418
Jun 16, 2025	35.00	35.21	35.00	35.20	35.20	2.83%	71,631
Jun 13, 2025	34.34	34.61	34.12	34.23	34.23	-1.43%	19,079
Jun 12, 2025	34.61	34.73	34.49	34.73	34.73	0.50%	9,106
Jun 11, 2025	34.54	34.67	34.41	34.55	34.55	0.11%	3,716
Jun 10, 2025	34.81	34.86	34.44	34.51	34.51	-0.40%	28,175
Jun 9, 2025	34.58	34.79	34.58	34.65	34.65	0.01%	11,902
Jun 6, 2025	34.66	34.76	34.41	34.65	34.65	1.09%	16,842
Jun 5, 2025	34.26	34.61	34.11	34.28	34.28	0.46%	21,862
Jun 4, 2025	34.31	34.31	34.06	34.12	34.12	-0.47%	22,094
Jun 3, 2025	34.12	34.38	33.98	34.28	34.28	0.20%	10,670
Jun 2, 2025	33.97	34.22	33.62	34.21	34.21	0.74%	3,357
May 30, 2025	33.72	34.00	33.72	33.96	33.96	0.58%	8,017
May 29, 2025	33.94	33.94	33.66	33.76	33.76	-0.47%	12,523
May 28, 2025	34.35	34.35	33.90	33.92	33.92	-1.15%	13,555
May 27, 2025	34.16	34.47	34.13	34.32	34.32	0.98%	31,856
May 23, 2025	33.56	34.11	33.56	33.98	33.98	-0.14%	19,338
May 22, 2025	34.06	34.22	33.91	34.03	34.03	-0.04%	18,498
May 21, 2025	34.58	34.64	33.99	34.05	34.05	-1.99%	13,785