Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.05	42.05	41.43	41.81	41.81	-1.23%	21,282
Jul 31, 2025	42.48	42.79	42.24	42.33	42.33	-0.94%	16,586
Jul 30, 2025	43.07	43.07	42.52	42.73	42.73	-0.70%	17,954
Jul 29, 2025	43.00	43.08	42.88	43.03	43.03	0.40%	8,663
Jul 28, 2025	43.01	43.01	42.82	42.86	42.86	-0.35%	12,571
Jul 25, 2025	42.82	43.02	42.67	43.01	43.01	0.73%	17,118
Jul 24, 2025	42.54	42.79	42.51	42.70	42.70	0.42%	27,586
Jul 23, 2025	42.48	42.57	42.28	42.52	42.52	0.62%	13,716
Jul 22, 2025	42.04	42.27	41.94	42.26	42.26	0.86%	17,509
Jul 21, 2025	42.13	42.27	41.90	41.90	41.90	-0.21%	27,616
Jul 18, 2025	42.15	42.15	41.89	41.99	41.99	0.10%	34,336
Jul 17, 2025	41.58	41.96	41.58	41.95	41.95	0.91%	18,524
Jul 16, 2025	41.51	41.63	41.20	41.57	41.57	0.34%	24,160
Jul 15, 2025	41.95	41.95	41.42	41.43	41.43	-1.03%	167,116
Jul 14, 2025	41.64	41.87	41.60	41.86	41.86	0.31%	23,367
Jul 11, 2025	41.67	41.81	41.64	41.73	41.73	-0.50%	10,535
Jul 10, 2025	41.80	42.09	41.70	41.94	41.94	0.45%	29,341
Jul 9, 2025	41.79	41.82	41.56	41.75	41.75	0.24%	24,708
Jul 8, 2025	41.59	41.69	41.54	41.65	41.65	0.20%	35,105
Jul 7, 2025	41.84	41.90	41.36	41.57	41.57	-1.05%	41,848
Jul 3, 2025	41.83	42.07	41.83	42.01	42.01	0.65%	10,909
Jul 2, 2025	41.47	41.74	41.36	41.74	41.74	0.51%	20,825
Jul 1, 2025	41.25	41.62	41.13	41.53	41.53	0.48%	40,870
Jun 30, 2025	41.17	41.33	41.01	41.33	41.33	0.81%	54,392
Jun 27, 2025	41.01	41.27	40.81	41.00	41.00	-0.08%	18,132
Jun 26, 2025	40.72	41.03	40.69	41.03	41.03	1.08%	19,883
Jun 25, 2025	40.89	40.89	40.59	40.59	40.47	-0.69%	102,322
Jun 24, 2025	40.65	40.99	40.60	40.87	40.75	1.09%	177,556
Jun 23, 2025	40.03	40.43	39.87	40.43	40.31	1.13%	38,823
Jun 20, 2025	40.35	40.35	39.86	39.98	39.86	-0.10%	31,056
Jun 18, 2025	40.18	40.36	40.02	40.02	39.90	-0.37%	10,346
Jun 17, 2025	40.36	40.50	40.11	40.17	40.05	-0.74%	159,307
Jun 16, 2025	40.44	40.69	40.41	40.47	40.35	0.90%	23,580
Jun 13, 2025	40.20	40.51	40.09	40.11	39.99	-1.21%	36,697
Jun 12, 2025	40.34	40.62	40.34	40.60	40.48	0.28%	20,530
Jun 11, 2025	40.55	40.68	40.32	40.49	40.37	-0.25%	30,208
Jun 10, 2025	40.56	40.59	40.38	40.59	40.47	0.47%	8,144
Jun 9, 2025	40.52	40.62	40.35	40.40	40.28	-0.25%	35,729
Jun 6, 2025	40.50	40.55	40.38	40.50	40.38	1.12%	35,921
Jun 5, 2025	40.26	40.35	39.98	40.05	39.93	-0.30%	212,483
Jun 4, 2025	40.25	40.33	40.17	40.17	40.05	0.10%	30,810
Jun 3, 2025	39.71	40.22	39.60	40.13	40.01	0.73%	203,509
Jun 2, 2025	39.53	39.84	39.21	39.84	39.72	0.56%	364,553
May 30, 2025	39.37	39.66	39.19	39.62	39.50	-0.13%	43,695
May 29, 2025	39.75	39.75	39.34	39.67	39.55	0.37%	34,936
May 28, 2025	39.80	39.81	39.48	39.53	39.41	-0.79%	42,140
May 27, 2025	39.61	39.84	39.40	39.84	39.72	1.81%	53,492
May 23, 2025	38.77	39.21	38.77	39.13	39.02	-0.25%	24,911
May 22, 2025	39.25	39.46	39.08	39.23	39.12	-0.10%	33,903
May 21, 2025	39.89	39.98	39.27	39.27	39.16	-2.48%	23,291