Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.02	22.09	21.99	22.07	22.07	0.64%	1,067,677
Jul 31, 2025	21.96	21.98	21.92	21.93	21.93	0.05%	956,081
Jul 30, 2025	21.92	21.99	21.91	21.92	21.92	-0.32%	585,737
Jul 29, 2025	21.89	21.99	21.88	21.99	21.99	0.59%	932,428
Jul 28, 2025	21.87	21.87	21.84	21.86	21.86	-0.18%	582,526
Jul 25, 2025	21.86	21.91	21.84	21.90	21.90	0.23%	750,065
Jul 24, 2025	21.80	21.87	21.80	21.85	21.85	-0.09%	1,405,458
Jul 23, 2025	21.98	21.98	21.87	21.87	21.87	-0.32%	700,093
Jul 22, 2025	21.91	21.95	21.91	21.94	21.94	0.18%	433,098
Jul 21, 2025	21.93	21.94	21.90	21.90	21.90	0.32%	555,391
Jul 18, 2025	21.84	21.86	21.82	21.83	21.83	0.18%	1,306,193
Jul 17, 2025	21.81	21.87	21.78	21.79	21.79	-0.05%	2,924,386
Jul 16, 2025	21.82	21.84	21.76	21.80	21.80	0.14%	2,527,900
Jul 15, 2025	21.86	21.89	21.77	21.77	21.77	-0.32%	770,369
Jul 14, 2025	21.84	21.89	21.83	21.84	21.84	-0.09%	447,554
Jul 11, 2025	21.88	21.89	21.86	21.86	21.86	-0.41%	414,266
Jul 10, 2025	22.02	22.02	21.92	21.95	21.95	-0.05%	832,462
Jul 9, 2025	21.93	21.98	21.91	21.96	21.96	0.50%	700,511
Jul 8, 2025	21.82	21.85	21.80	21.85	21.85	-0.05%	505,547
Jul 7, 2025	21.88	21.89	21.82	21.86	21.86	-0.23%	808,349
Jul 3, 2025	21.95	21.96	21.91	21.91	21.91	-0.36%	709,745
Jul 2, 2025	21.95	21.99	21.94	21.99	21.99	-0.09%	605,396
Jul 1, 2025	22.03	22.05	21.98	22.01	22.01	-0.41%	1,355,330
Jun 30, 2025	22.05	22.11	22.04	22.10	22.03	0.32%	1,351,050
Jun 27, 2025	22.03	22.08	22.02	22.03	21.96	-0.36%	918,499
Jun 26, 2025	22.01	22.11	22.01	22.11	22.04	0.45%	887,870
Jun 25, 2025	21.97	22.02	21.94	22.01	21.94	0.27%	700,746
Jun 24, 2025	21.89	22.00	21.88	21.95	21.88	0.27%	773,909
Jun 23, 2025	21.90	21.95	21.87	21.89	21.82	0.18%	540,887
Jun 20, 2025	21.79	21.94	21.79	21.85	21.78	0.05%	591,806
Jun 18, 2025	21.83	21.89	21.81	21.84	21.77	0.18%	733,444
Jun 17, 2025	21.79	21.83	21.76	21.80	21.73	0.32%	473,968
Jun 16, 2025	21.75	21.81	21.73	21.73	21.66	-0.28%	526,136
Jun 13, 2025	21.83	21.85	21.75	21.79	21.72	-0.41%	689,767
Jun 12, 2025	21.86	21.90	21.84	21.88	21.81	0.32%	523,068
Jun 11, 2025	21.76	21.83	21.73	21.81	21.74	0.51%	2,866,489
Jun 10, 2025	21.71	21.81	21.68	21.70	21.63	0.23%	636,206
Jun 9, 2025	21.61	21.68	21.61	21.65	21.58	0.28%	1,360,742
Jun 6, 2025	21.61	21.63	21.52	21.59	21.52	-0.60%	522,650
Jun 5, 2025	21.76	21.80	21.70	21.72	21.65	-0.18%	689,247
Jun 4, 2025	21.70	21.79	21.69	21.76	21.69	0.55%	789,863
Jun 3, 2025	21.67	21.70	21.61	21.64	21.57	-0.09%	1,129,086
Jun 2, 2025	21.64	21.71	21.62	21.66	21.59	-0.51%	862,183
May 30, 2025	21.73	21.79	21.71	21.77	21.64	0.18%	834,257
May 29, 2025	21.72	21.76	21.71	21.73	21.60	0.37%	454,092
May 28, 2025	21.67	21.75	21.62	21.65	21.52	-0.05%	523,078
May 27, 2025	21.64	21.70	21.62	21.66	21.53	0.23%	944,913
May 23, 2025	21.58	21.61	21.54	21.61	21.48	0.28%	587,508
May 22, 2025	21.49	21.55	21.45	21.55	21.42	0.14%	654,573
May 21, 2025	21.57	21.62	21.49	21.52	21.39	-0.69%	958,278