Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.65	41.65	41.22	41.50	41.50	-0.86%	155,428
Jul 31, 2025	42.19	42.37	41.83	41.86	41.86	-0.78%	72,881
Jul 30, 2025	42.38	42.52	42.02	42.19	42.19	-0.37%	57,097
Jul 29, 2025	42.38	42.44	42.26	42.35	42.35	-0.12%	61,476
Jul 28, 2025	42.61	42.61	42.36	42.40	42.40	-0.50%	58,472
Jul 25, 2025	42.53	42.64	42.34	42.61	42.61	0.26%	64,105
Jul 24, 2025	42.53	42.67	42.49	42.50	42.50	-0.33%	112,151
Jul 23, 2025	42.52	42.66	42.42	42.64	42.64	0.54%	87,990
Jul 22, 2025	42.14	42.43	42.03	42.41	42.41	0.83%	88,126
Jul 21, 2025	42.22	42.34	42.05	42.06	42.06	-0.21%	132,911
Jul 18, 2025	42.24	42.24	42.01	42.15	42.15	0.09%	107,727
Jul 17, 2025	41.78	42.17	41.71	42.11	42.11	0.72%	172,430
Jul 16, 2025	41.83	41.83	41.36	41.81	41.81	0.19%	66,489
Jul 15, 2025	42.18	42.18	41.73	41.73	41.73	-1.00%	82,303
Jul 14, 2025	41.99	42.19	41.98	42.15	42.15	0.26%	71,803
Jul 11, 2025	42.14	42.15	41.98	42.04	42.04	-0.80%	94,939
Jul 10, 2025	42.09	42.49	42.09	42.38	42.38	0.62%	66,620
Jul 9, 2025	42.22	42.22	41.94	42.12	42.12	0.05%	61,487
Jul 8, 2025	42.13	42.26	42.05	42.10	42.10	-0.17%	51,124
Jul 7, 2025	42.38	42.46	41.96	42.17	42.17	-0.64%	69,526
Jul 3, 2025	42.34	42.52	42.34	42.44	42.44	0.43%	37,263
Jul 2, 2025	42.24	42.32	42.11	42.26	42.26	-0.01%	84,381
Jul 1, 2025	41.83	42.44	41.83	42.27	42.27	0.84%	192,644
Jun 30, 2025	41.75	41.95	41.70	41.92	41.92	0.59%	91,645
Jun 27, 2025	41.60	41.85	41.50	41.67	41.67	0.26%	61,977
Jun 26, 2025	41.34	41.58	41.34	41.56	41.56	0.70%	58,292
Jun 25, 2025	41.54	41.54	41.24	41.27	41.27	-0.60%	68,945
Jun 24, 2025	41.29	41.61	41.20	41.52	41.52	1.01%	80,611
Jun 23, 2025	40.74	41.13	40.63	41.11	41.11	0.87%	56,441
Jun 20, 2025	40.96	41.03	40.70	40.75	40.75	-	69,485
Jun 18, 2025	40.73	40.99	40.65	40.75	40.75	0.22%	166,941
Jun 17, 2025	40.82	40.96	40.61	40.66	40.66	-0.85%	102,814
Jun 16, 2025	40.87	41.17	40.87	41.01	41.01	0.74%	88,901
Jun 13, 2025	40.80	41.09	40.63	40.71	40.71	-1.12%	82,212
Jun 12, 2025	40.91	41.17	40.91	41.17	41.17	0.34%	65,555
Jun 11, 2025	41.16	41.20	40.92	41.03	41.03	-0.29%	94,974
Jun 10, 2025	40.93	41.21	40.93	41.15	41.15	0.59%	83,988
Jun 9, 2025	41.08	41.09	40.81	40.91	40.91	-0.24%	96,900
Jun 6, 2025	40.95	41.11	40.90	41.01	41.01	0.89%	79,914
Jun 5, 2025	40.78	40.83	40.55	40.65	40.65	0.02%	83,303
Jun 4, 2025	40.79	40.87	40.64	40.64	40.64	-0.29%	75,813
Jun 3, 2025	40.51	40.78	40.39	40.76	40.76	0.62%	79,361
Jun 2, 2025	40.35	40.52	40.00	40.51	40.51	0.22%	162,759
May 30, 2025	40.27	40.58	40.18	40.42	40.42	0.06%	101,699
May 29, 2025	40.43	40.43	40.08	40.40	40.40	0.31%	138,871
May 28, 2025	40.52	40.63	40.22	40.27	40.27	-0.71%	183,876
May 27, 2025	40.31	40.59	40.17	40.56	40.56	1.48%	98,501
May 23, 2025	39.73	40.10	39.73	39.97	39.97	-0.27%	102,923
May 22, 2025	40.21	40.29	39.92	40.08	40.08	-0.47%	97,561
May 21, 2025	40.71	40.79	40.24	40.27	40.27	-1.78%	135,169