Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.75	50.75	50.57	50.57	50.57	-0.35%	669
Jul 31, 2025	51.31	51.31	50.75	50.75	50.75	-1.60%	1,841
Jul 30, 2025	52.32	52.32	51.57	51.57	51.57	-1.44%	660
Jul 29, 2025	52.21	52.33	52.21	52.33	52.33	1.29%	293
Jul 28, 2025	52.49	52.49	51.66	51.66	51.66	-0.96%	770
Jul 25, 2025	52.28	52.28	52.16	52.16	52.16	-0.09%	371
Jul 24, 2025	52.03	52.37	52.03	52.21	52.21	-0.10%	524
Jul 23, 2025	52.05	52.31	52.05	52.26	52.26	-0.02%	558
Jul 22, 2025	52.08	52.27	52.08	52.27	52.27	0.66%	937
Jul 21, 2025	51.75	52.07	51.75	51.93	51.93	0.12%	3,871
Jul 18, 2025	51.86	51.86	51.86	51.86	51.86	0.32%	316
Jul 17, 2025	51.70	51.70	51.70	51.70	51.70	0.27%	186
Jul 16, 2025	51.60	51.64	51.40	51.56	51.56	0.73%	667
Jul 15, 2025	51.24	51.24	51.19	51.19	51.19	-1.11%	810
Jul 14, 2025	51.70	51.91	51.52	51.76	51.76	0.28%	1,184
Jul 11, 2025	51.14	51.62	51.11	51.62	51.62	-0.10%	2,956
Jul 10, 2025	51.67	51.67	51.67	51.67	51.67	0.21%	51
Jul 9, 2025	51.89	51.89	51.56	51.56	51.56	0.12%	534
Jul 8, 2025	51.40	51.50	51.40	51.50	51.50	0.11%	399
Jul 7, 2025	51.38	51.45	51.38	51.45	51.45	-0.74%	418
Jul 3, 2025	51.65	51.86	51.44	51.83	51.83	0.35%	2,322
Jul 2, 2025	51.44	51.65	51.21	51.65	51.65	-0.95%	3,411
Jul 1, 2025	52.24	52.35	52.00	52.15	51.63	0.44%	2,869
Jun 30, 2025	51.92	51.92	51.92	51.92	51.40	0.37%	497
Jun 27, 2025	51.73	51.73	51.73	51.73	51.21	0.13%	136
Jun 26, 2025	51.60	51.66	51.60	51.66	51.15	-0.01%	566
Jun 25, 2025	52.03	52.03	51.66	51.66	51.15	-1.64%	534
Jun 24, 2025	52.52	52.52	52.52	52.52	52.00	0.43%	128
Jun 23, 2025	52.30	52.30	52.30	52.30	51.78	0.62%	692
Jun 20, 2025	51.98	51.98	51.98	51.98	51.46	0.14%	262
Jun 18, 2025	51.91	51.91	51.91	51.91	51.39	0.22%	256
Jun 17, 2025	51.99	51.99	51.79	51.79	51.28	-0.17%	173
Jun 16, 2025	51.72	51.88	51.72	51.88	51.37	0.38%	975
Jun 13, 2025	51.69	51.69	51.69	51.69	51.17	-0.69%	293
Jun 12, 2025	52.17	52.18	52.05	52.05	51.53	0.38%	506
Jun 11, 2025	51.85	51.85	51.85	51.85	51.33	-0.41%	220
Jun 10, 2025	52.06	52.06	52.06	52.06	51.54	0.53%	266
Jun 9, 2025	51.79	51.79	51.79	51.79	51.27	0.41%	590
Jun 6, 2025	51.76	51.76	51.58	51.58	51.06	0.27%	2,028
Jun 5, 2025	51.44	51.44	51.44	51.44	50.92	-0.37%	219
Jun 4, 2025	51.95	51.95	51.24	51.63	51.11	-0.82%	2,037
Jun 3, 2025	51.70	52.16	51.70	52.05	51.02	-0.30%	4,214
Jun 2, 2025	51.87	52.21	51.85	52.21	51.17	0.18%	705
May 30, 2025	51.98	52.12	51.91	52.12	51.08	-	780
May 29, 2025	51.55	52.12	51.55	52.12	51.08	0.71%	269
May 28, 2025	51.90	51.90	51.75	51.75	50.72	-0.14%	294
May 27, 2025	51.42	51.82	51.42	51.82	50.79	1.22%	567
May 23, 2025	51.11	51.20	51.10	51.20	50.18	-0.29%	490
May 22, 2025	51.35	51.35	51.35	51.35	50.33	-0.63%	292
May 21, 2025	51.50	51.67	51.50	51.67	50.64	-2.01%	386