Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.69	0.70	0.68	0.70	0.70	-	1,010
Aug 6, 2025	0.69	0.70	0.68	0.70	0.70	-	51,899
Aug 5, 2025	0.69	0.70	0.69	0.70	0.70	-1.41%	602
Aug 4, 2025	0.69	0.71	0.69	0.71	0.71	1.43%	14,814
Aug 3, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	26,020
Jul 31, 2025	0.70	0.72	0.70	0.71	0.71	-	59,326
Jul 30, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	18,300
Jul 29, 2025	0.71	0.72	0.71	0.72	0.72	-	37,688
Jul 28, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	73,962
Jul 27, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	26,075
Jul 24, 2025	0.72	0.72	0.70	0.72	0.72	-	16,100
Jul 23, 2025	0.72	0.73	0.71	0.72	0.72	-	89,911
Jul 22, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	24,645
Jul 21, 2025	0.70	0.71	0.69	0.71	0.71	-	5,500
Jul 20, 2025	0.70	0.71	0.70	0.71	0.71	-1.39%	17,140
Jul 17, 2025	0.70	0.72	0.70	0.72	0.72	-	1,450
Jul 16, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	26,990
Jul 15, 2025	0.70	0.71	0.70	0.71	0.71	-	40,200
Jul 14, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	105,758
Jul 13, 2025	0.70	0.72	0.70	0.72	0.72	-	2,605
Jul 10, 2025	0.71	0.72	0.71	0.72	0.72	-	3,258
Jul 9, 2025	0.71	0.72	0.71	0.72	0.72	-	5,200
Jul 8, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	7,326
Jul 7, 2025	0.70	0.71	0.70	0.71	0.71	-	3,660
Jul 6, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	13,294
Jul 2, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	52,710
Jul 1, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	93,460
Jun 30, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	96,011
Jun 29, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	32,510
Jun 25, 2025	0.70	0.71	0.70	0.71	0.71	-	3,853
Jun 24, 2025	0.71	0.71	0.69	0.71	0.71	1.43%	39,408
Jun 23, 2025	0.70	0.71	0.69	0.70	0.70	-2.78%	13,011
Jun 19, 2025	0.69	0.72	0.69	0.72	0.72	-	12,583
Jun 17, 2025	0.70	0.72	0.70	0.72	0.72	-1.37%	4,145
Jun 16, 2025	0.71	0.73	0.71	0.73	0.73	-1.35%	88,120
Jun 15, 2025	0.72	0.74	0.72	0.74	0.74	-1.33%	18,303
Jun 12, 2025	0.76	0.76	0.75	0.75	0.75	-3.85%	3,055
Jun 11, 2025	0.77	0.78	0.76	0.78	0.78	4.00%	715
Jun 4, 2025	0.70	0.75	0.70	0.75	0.75	4.17%	86,620
Jun 3, 2025	0.70	0.72	0.69	0.72	0.72	1.41%	104,225
Jun 2, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	2,005
Jun 1, 2025	0.67	0.70	0.67	0.70	0.70	4.48%	564,628
May 29, 2025	0.69	0.69	0.67	0.67	0.67	-4.29%	91,420
May 28, 2025	0.73	0.74	0.69	0.70	0.70	-2.78%	58,160
May 27, 2025	0.69	0.73	0.68	0.72	0.72	2.86%	272,150
May 26, 2025	0.68	0.70	0.67	0.70	0.70	1.45%	21,005
May 22, 2025	0.68	0.69	0.68	0.69	0.69	-	24,530
May 21, 2025	0.69	0.69	0.68	0.69	0.69	-1.43%	11,656
May 19, 2025	0.68	0.70	0.68	0.70	0.70	-	20,680
May 18, 2025	0.69	0.70	0.68	0.70	0.70	-1.41%	7,423