Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	30.93	30.93	30.79	30.82	30.82	-0.03%	17,269
Jul 29, 2025	30.86	30.86	30.83	30.83	30.83	-0.30%	1,120
Jul 28, 2025	30.88	31.02	30.86	30.92	30.92	-	12,636
Jul 25, 2025	30.92	30.92	30.92	30.92	30.92	0.22%	9
Jul 24, 2025	30.91	30.93	30.83	30.86	30.86	0.08%	2,112
Jul 23, 2025	30.72	30.83	30.69	30.83	30.83	0.41%	3,455
Jul 22, 2025	30.66	30.75	30.66	30.70	30.70	-0.03%	3,411
Jul 21, 2025	30.66	30.71	30.66	30.71	30.71	0.14%	673
Jul 18, 2025	30.67	30.67	30.67	30.67	30.67	0.08%	-
Jul 17, 2025	30.65	30.65	30.65	30.65	30.65	0.29%	339
Jul 16, 2025	30.52	30.56	30.52	30.56	30.56	0.19%	339
Jul 15, 2025	30.57	30.68	30.50	30.50	30.50	-0.34%	234,176
Jul 14, 2025	30.58	30.61	30.58	30.61	30.61	0.13%	197
Jul 11, 2025	30.57	30.57	30.57	30.57	30.57	-0.06%	190
Jul 10, 2025	30.60	30.60	30.59	30.59	30.59	0.07%	190
Jul 9, 2025	30.49	30.57	30.48	30.57	30.57	0.44%	7,553
Jul 8, 2025	30.43	30.43	30.43	30.43	30.43	-0.03%	3,605
Jul 7, 2025	30.48	30.54	30.41	30.44	30.44	-0.46%	6,076
Jul 3, 2025	30.46	30.63	30.46	30.58	30.58	0.44%	1,726
Jul 2, 2025	30.45	30.51	30.45	30.45	30.45	0.15%	8,542
Jul 1, 2025	30.39	30.50	30.39	30.40	30.40	-0.09%	2,009
Jun 30, 2025	30.40	30.43	30.40	30.43	30.43	0.32%	1,110
Jun 27, 2025	30.31	30.33	30.31	30.33	30.33	0.40%	218
Jun 26, 2025	30.26	30.26	30.21	30.21	30.21	0.26%	3,703
Jun 25, 2025	30.13	30.13	30.13	30.13	30.13	-0.06%	466
Jun 24, 2025	30.13	30.15	30.10	30.15	30.15	0.64%	466
Jun 23, 2025	29.90	29.96	29.75	29.96	29.96	0.59%	1,267
Jun 20, 2025	29.84	29.84	29.78	29.78	29.78	-0.01%	503
Jun 18, 2025	29.87	29.87	29.78	29.79	29.79	0.12%	1,469
Jun 17, 2025	29.86	29.86	29.75	29.75	29.75	-0.62%	4,418
Jun 16, 2025	30.04	30.04	29.94	29.94	29.94	0.60%	203
Jun 13, 2025	29.83	29.93	29.76	29.76	29.76	-0.65%	1,195
Jun 12, 2025	29.95	29.95	29.92	29.95	29.95	0.17%	200
Jun 11, 2025	30.01	30.01	29.85	29.90	29.90	-0.13%	897
Jun 10, 2025	29.87	29.94	29.84	29.94	29.94	0.27%	834
Jun 9, 2025	29.86	29.86	29.86	29.86	29.86	0.01%	-
Jun 6, 2025	29.82	29.85	29.76	29.85	29.85	0.69%	1,016
Jun 5, 2025	29.70	29.90	29.65	29.65	29.65	-0.41%	5,205
Jun 4, 2025	29.79	29.83	29.74	29.77	29.77	-0.02%	11,330
Jun 3, 2025	29.58	29.78	29.58	29.78	29.78	0.38%	1,684
Jun 2, 2025	29.55	29.66	29.46	29.66	29.66	0.51%	2,245
May 30, 2025	29.43	29.51	29.43	29.51	29.51	-0.07%	7,682
May 29, 2025	29.66	29.66	29.53	29.53	29.53	0.01%	4,614
May 28, 2025	29.53	29.53	29.53	29.53	29.53	-0.26%	150
May 27, 2025	29.43	29.60	29.43	29.60	29.60	1.13%	1,882
May 23, 2025	29.27	29.27	29.27	29.27	29.27	-0.38%	2,231
May 22, 2025	29.37	29.40	29.37	29.38	29.38	-0.04%	2,231
May 21, 2025	29.63	29.63	29.31	29.40	29.40	-0.10%	47,992
May 20, 2025	29.61	29.65	29.42	29.42	29.42	-0.89%	2,019
May 19, 2025	29.62	29.69	29.62	29.69	29.69	0.03%	515