Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.74	44.90	44.61	44.76	44.76	0.02%	799,803
Jul 31, 2025	44.89	44.94	44.67	44.75	44.75	-0.11%	830,278
Jul 30, 2025	44.95	45.04	44.77	44.80	44.80	-1.52%	1,192,708
Jul 29, 2025	45.53	45.59	45.38	45.49	45.49	0.44%	981,727
Jul 28, 2025	45.44	45.44	45.23	45.29	45.29	-1.18%	1,193,500
Jul 25, 2025	45.72	45.85	45.58	45.83	45.83	-0.50%	906,996
Jul 24, 2025	46.34	46.34	46.06	46.06	46.06	-1.26%	984,811
Jul 23, 2025	46.60	46.72	46.55	46.65	46.65	0.24%	602,815
Jul 22, 2025	46.46	46.57	46.38	46.54	46.54	-0.28%	1,163,348
Jul 21, 2025	46.60	46.82	46.56	46.67	46.67	0.32%	789,508
Jul 18, 2025	46.69	46.71	46.48	46.52	46.52	-0.79%	1,009,162
Jul 17, 2025	46.71	46.94	46.67	46.89	46.89	-0.45%	883,528
Jul 16, 2025	46.81	47.11	46.79	47.10	47.10	0.86%	1,540,896
Jul 15, 2025	47.00	47.00	46.70	46.70	46.70	-0.28%	2,423,214
Jul 14, 2025	46.72	46.83	46.66	46.83	46.83	0.19%	1,274,915
Jul 11, 2025	46.75	46.81	46.70	46.74	46.74	-0.60%	665,490
Jul 10, 2025	47.04	47.08	46.94	47.02	47.02	-0.76%	508,621
Jul 9, 2025	47.36	47.39	47.23	47.38	47.38	-0.17%	434,924
Jul 8, 2025	47.39	47.46	47.32	47.46	47.46	0.57%	1,203,336
Jul 7, 2025	47.31	47.38	47.12	47.19	47.19	-0.92%	526,980
Jul 3, 2025	47.47	47.63	47.47	47.63	47.63	0.38%	357,119
Jul 2, 2025	47.31	47.45	47.22	47.45	47.45	-0.38%	866,070
Jul 1, 2025	47.46	47.65	47.44	47.63	47.63	0.34%	459,728
Jun 30, 2025	47.42	47.47	47.28	47.47	47.47	-0.11%	615,973
Jun 27, 2025	47.52	47.68	47.49	47.52	47.52	0.42%	496,630
Jun 26, 2025	47.23	47.43	47.22	47.32	47.32	1.15%	533,336
Jun 25, 2025	46.69	46.84	46.68	46.78	46.78	0.39%	544,676
Jun 24, 2025	46.41	46.67	46.34	46.60	46.60	0.89%	689,629
Jun 23, 2025	45.81	46.22	45.77	46.19	46.19	0.68%	770,851
Jun 20, 2025	46.09	46.11	45.85	45.88	45.88	-	964,231
Jun 18, 2025	45.87	45.97	45.77	45.88	45.88	-0.15%	720,257
Jun 17, 2025	46.18	46.23	45.88	45.95	45.95	-1.31%	793,025
Jun 16, 2025	46.38	46.86	46.38	46.56	46.56	0.63%	1,069,561
Jun 13, 2025	46.13	46.41	46.13	46.27	46.27	-1.34%	971,726
Jun 12, 2025	46.82	46.93	46.77	46.90	46.90	-0.87%	592,256
Jun 11, 2025	47.35	47.40	47.24	47.31	47.31	0.25%	844,858
Jun 10, 2025	47.16	47.23	47.09	47.19	47.19	0.36%	1,326,408
Jun 9, 2025	46.90	47.09	46.88	47.02	47.02	0.71%	694,179
Jun 6, 2025	46.63	46.77	46.63	46.69	46.69	1.19%	477,168
Jun 5, 2025	46.26	46.27	46.11	46.14	46.14	0.28%	654,918
Jun 4, 2025	46.06	46.09	45.95	46.01	46.01	-0.09%	616,592
Jun 3, 2025	46.05	46.10	45.95	46.05	46.05	-1.05%	516,228
Jun 2, 2025	46.30	46.54	46.25	46.54	46.54	0.61%	758,227
May 30, 2025	46.29	46.33	46.05	46.26	46.26	-0.58%	823,629
May 29, 2025	46.49	46.57	46.35	46.53	46.53	0.54%	1,311,120
May 28, 2025	46.22	46.28	46.13	46.28	46.28	-0.37%	1,246,705
May 27, 2025	46.48	46.48	46.33	46.45	46.45	0.11%	745,900
May 23, 2025	46.15	46.48	46.03	46.40	46.40	1.31%	1,148,236
May 22, 2025	45.83	45.85	45.68	45.80	45.80	-0.48%	1,069,604
May 21, 2025	46.19	46.33	46.01	46.02	46.02	-0.37%	1,108,884