Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.00	35.00	35.00	35.00	35.00	1.56%	45
Aug 12, 2025	34.47	34.47	34.47	34.47	34.47	4.91%	85
Aug 11, 2025	32.85	32.85	32.85	32.85	32.85	-0.51%	3
Aug 8, 2025	33.02	33.02	33.02	33.02	33.02	0.17%	5
Aug 7, 2025	32.96	32.96	32.96	32.96	32.96	0.75%	82
Aug 6, 2025	32.72	32.72	32.72	32.72	32.72	0.60%	46
Aug 5, 2025	32.52	32.52	32.52	32.52	32.52	0.32%	27
Aug 4, 2025	32.42	32.42	32.42	32.42	32.42	1.73%	6
Aug 1, 2025	31.87	31.87	31.87	31.87	31.87	-1.56%	4
Jul 31, 2025	32.37	32.37	32.37	32.37	32.37	0.22%	55
Jul 30, 2025	32.30	32.30	32.30	32.30	32.30	-1.25%	2
Jul 29, 2025	32.71	32.71	32.71	32.71	32.71	-1.09%	71
Jul 28, 2025	33.07	33.07	33.07	33.07	33.07	-0.34%	7
Jul 25, 2025	33.18	33.18	33.18	33.18	33.18	0.75%	5
Jul 24, 2025	32.94	32.94	32.94	32.94	32.94	-2.25%	65
Jul 23, 2025	33.69	33.69	33.69	33.69	33.69	1.33%	21
Jul 22, 2025	33.25	33.25	33.25	33.25	33.25	0.47%	52
Jul 21, 2025	33.10	33.10	33.10	33.10	33.10	0.56%	66
Jul 18, 2025	32.91	32.91	32.91	32.91	32.91	-0.73%	54
Jul 17, 2025	33.16	33.16	33.16	33.16	33.16	-0.08%	37
Jul 16, 2025	33.18	33.18	33.18	33.18	33.18	0.88%	101
Jul 15, 2025	33.12	33.12	32.89	32.89	32.89	-1.19%	360
Jul 14, 2025	33.29	33.29	33.29	33.29	33.29	0.54%	6
Jul 11, 2025	33.11	33.11	33.11	33.11	33.11	-1.58%	54
Jul 10, 2025	33.64	33.64	33.64	33.64	33.64	4.17%	100
Jul 9, 2025	32.29	32.29	32.29	32.29	32.29	-0.12%	3
Jul 8, 2025	32.33	32.33	32.33	32.33	32.33	0.62%	18
Jul 7, 2025	32.13	32.13	32.13	32.13	32.13	-0.48%	35
Jul 3, 2025	32.29	32.29	32.29	32.29	32.29	0.45%	16
Jul 2, 2025	32.14	32.14	32.14	32.14	32.14	0.86%	1
Jul 1, 2025	31.87	31.87	31.87	31.87	31.87	1.49%	15
Jun 30, 2025	31.18	31.40	31.18	31.40	31.40	0.26%	651
Jun 27, 2025	31.32	31.32	31.32	31.32	31.32	0.92%	14
Jun 26, 2025	31.04	31.04	31.04	31.04	31.04	1.68%	14
Jun 25, 2025	30.40	30.52	30.40	30.52	30.52	-0.71%	129
Jun 24, 2025	30.74	30.74	30.74	30.74	30.74	3.92%	164
Jun 23, 2025	28.88	29.58	28.88	29.58	29.58	0.64%	164
Jun 20, 2025	29.39	29.39	29.39	29.39	29.39	-0.87%	359
Jun 18, 2025	29.63	29.65	29.60	29.65	29.65	0.14%	359
Jun 17, 2025	29.61	29.61	29.61	29.61	29.61	-2.92%	68
Jun 16, 2025	30.50	30.50	30.50	30.50	30.50	2.58%	5
Jun 13, 2025	29.73	29.73	29.73	29.73	29.73	-4.03%	46
Jun 12, 2025	31.19	31.19	30.98	30.98	30.98	-0.91%	352
Jun 11, 2025	31.26	31.26	31.26	31.26	31.26	-1.99%	100
Jun 10, 2025	31.90	31.90	31.90	31.90	31.90	0.61%	21
Jun 9, 2025	31.71	31.71	31.71	31.71	31.71	0.49%	29
Jun 6, 2025	31.55	31.55	31.55	31.55	31.55	1.61%	80
Jun 5, 2025	31.05	31.05	31.05	31.05	31.05	-2.65%	34
Jun 4, 2025	31.89	31.89	31.89	31.89	31.89	0.52%	17
Jun 3, 2025	31.73	31.73	31.73	31.73	31.73	-0.81%	90