Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	51.84	51.84	51.60	51.60	51.60	0.20%	490
Aug 7, 2025	51.53	51.53	51.50	51.50	51.50	0.34%	476
Aug 6, 2025	51.73	51.73	51.33	51.33	51.33	-0.10%	1,182
Aug 5, 2025	51.45	51.49	51.35	51.38	51.38	-0.26%	2,385
Aug 4, 2025	51.39	51.51	51.39	51.51	51.51	0.03%	122
Aug 1, 2025	51.87	51.87	51.50	51.50	51.50	-0.88%	363
Jul 31, 2025	52.00	52.11	51.96	51.96	51.96	-0.82%	1,706
Jul 30, 2025	52.77	52.82	52.26	52.39	52.39	-2.46%	3,378
Jul 29, 2025	53.35	53.71	53.18	53.71	53.71	1.26%	14,801
Jul 28, 2025	53.05	53.07	53.03	53.04	53.04	0.29%	798
Jul 25, 2025	53.06	53.06	52.89	52.89	52.89	-0.98%	464
Jul 24, 2025	53.36	53.41	53.36	53.41	53.41	-0.20%	1,365
Jul 23, 2025	53.52	53.52	53.52	53.52	53.52	0.14%	20
Jul 22, 2025	53.14	53.44	53.14	53.44	53.44	0.13%	420
Jul 21, 2025	53.37	53.37	53.26	53.37	53.37	0.60%	808
Jul 18, 2025	53.47	53.48	53.05	53.05	53.05	0.27%	792
Jul 17, 2025	52.81	52.91	52.79	52.91	52.91	0.72%	931
Jul 16, 2025	52.50	52.57	52.47	52.53	52.53	0.17%	27,890
Jul 15, 2025	52.61	52.61	52.42	52.44	52.44	-0.14%	780
Jul 14, 2025	52.75	52.75	52.52	52.52	52.52	-1.01%	1,895
Jul 11, 2025	52.97	53.08	52.94	53.05	53.05	1.31%	1,572
Jul 10, 2025	52.40	52.40	52.36	52.37	52.37	-0.05%	751
Jul 9, 2025	51.85	52.39	51.85	52.39	52.39	-0.01%	1,219
Jul 8, 2025	51.88	52.64	51.88	52.40	52.40	1.22%	2,527
Jul 7, 2025	51.76	51.76	51.76	51.76	51.76	0.10%	358
Jul 3, 2025	51.70	51.71	51.70	51.71	51.71	-0.43%	207
Jul 2, 2025	51.70	51.94	51.69	51.94	51.94	1.51%	438
Jul 1, 2025	51.20	51.20	51.16	51.16	51.16	0.31%	415
Jun 30, 2025	50.94	51.00	50.94	51.00	51.00	0.26%	423
Jun 27, 2025	51.12	51.12	50.87	50.87	50.87	-0.84%	563
Jun 26, 2025	51.07	51.42	51.06	51.30	51.30	1.00%	2,447
Jun 25, 2025	50.88	50.88	50.80	50.80	50.80	0.16%	424
Jun 24, 2025	50.71	50.80	50.49	50.72	50.72	-2.08%	2,132
Jun 23, 2025	52.93	52.93	51.79	51.79	51.79	-2.25%	1,421
Jun 20, 2025	53.15	53.15	52.91	52.98	52.98	-0.07%	2,664
Jun 18, 2025	52.88	53.16	52.88	53.02	53.02	0.21%	390
Jun 17, 2025	52.77	52.91	52.77	52.91	52.91	1.25%	383
Jun 16, 2025	51.92	52.30	51.92	52.26	52.26	-0.02%	1,410
Jun 13, 2025	52.20	52.50	52.09	52.27	52.27	2.06%	2,102
Jun 12, 2025	51.04	51.25	51.04	51.21	51.21	0.35%	319
Jun 11, 2025	50.79	51.11	50.79	51.04	51.04	1.12%	1,453
Jun 10, 2025	50.72	50.83	50.47	50.47	50.47	-0.39%	803
Jun 9, 2025	50.73	50.73	50.67	50.67	50.67	0.69%	348
Jun 6, 2025	50.30	50.39	50.30	50.32	50.32	0.28%	515
Jun 5, 2025	50.18	50.18	50.18	50.18	50.18	0.55%	164
Jun 4, 2025	50.18	50.18	49.89	49.90	49.90	-0.09%	330
Jun 3, 2025	49.90	49.95	49.90	49.95	49.95	0.40%	215
Jun 2, 2025	49.75	49.75	49.75	49.75	49.75	2.64%	140
May 30, 2025	48.43	48.48	48.39	48.47	48.47	-0.78%	3,564
May 29, 2025	48.85	48.85	48.85	48.85	48.85	-0.41%	114