Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.82	30.37	29.62	30.01	30.01	0.20%	344,520
Jul 31, 2025	30.11	30.33	29.93	29.95	29.95	-1.06%	249,265
Jul 30, 2025	30.30	30.43	30.13	30.27	30.27	-0.39%	290,297
Jul 29, 2025	30.88	31.05	30.21	30.39	30.39	-1.59%	296,961
Jul 28, 2025	31.00	31.38	30.67	30.88	30.88	-0.16%	197,173
Jul 25, 2025	31.05	31.15	30.92	30.93	30.93	-0.39%	123,547
Jul 24, 2025	30.85	31.18	30.59	31.05	31.05	1.11%	391,361
Jul 23, 2025	30.39	30.82	30.39	30.71	30.71	1.12%	137,920
Jul 22, 2025	30.70	30.82	30.27	30.37	30.37	-0.95%	130,771
Jul 21, 2025	30.85	30.88	30.33	30.66	30.66	-1.13%	285,319
Jul 18, 2025	30.68	31.03	30.50	31.01	31.01	1.64%	503,342
Jul 17, 2025	30.35	30.60	29.82	30.51	30.51	1.40%	464,349
Jul 16, 2025	29.70	30.12	29.56	30.09	30.09	0.17%	287,800
Jul 15, 2025	30.30	30.79	29.86	30.04	30.04	0.03%	350,631
Jul 14, 2025	29.86	30.20	29.86	30.03	30.03	-0.30%	148,205
Jul 11, 2025	30.18	30.33	29.85	30.12	30.12	-0.07%	232,033
Jul 10, 2025	30.49	30.59	30.10	30.14	30.14	-0.17%	190,578
Jul 9, 2025	30.45	30.54	30.19	30.19	30.19	-1.37%	181,560
Jul 8, 2025	30.88	30.99	30.17	30.61	30.61	-2.05%	606,470
Jul 7, 2025	31.61	31.72	31.18	31.25	31.25	-0.35%	111,801
Jul 4, 2025	31.38	31.63	31.23	31.36	31.36	0.19%	116,189
Jul 3, 2025	30.76	31.30	30.74	31.30	31.30	1.43%	238,867
Jul 2, 2025	30.84	31.30	30.82	30.86	30.86	0.29%	274,626
Jul 1, 2025	30.49	31.08	30.35	30.77	30.77	1.58%	382,438
Jun 30, 2025	30.47	30.61	30.29	30.29	30.29	-0.26%	340,057
Jun 27, 2025	30.21	30.63	30.21	30.37	30.37	0.20%	153,971
Jun 26, 2025	29.90	30.45	29.90	30.31	30.31	1.00%	191,458
Jun 25, 2025	30.18	30.23	29.85	30.01	30.01	-0.07%	264,807
Jun 24, 2025	30.00	30.31	30.00	30.03	30.03	0.57%	167,062
Jun 23, 2025	30.11	30.23	29.66	29.86	29.86	-1.13%	149,962
Jun 20, 2025	30.33	30.33	29.96	30.20	30.20	0.50%	450,847
Jun 19, 2025	30.20	30.21	29.82	30.05	30.05	-1.60%	781,944
Jun 18, 2025	30.36	30.54	30.05	30.54	30.54	0.56%	363,006
Jun 17, 2025	30.50	30.72	30.36	30.37	30.37	-0.75%	209,096
Jun 16, 2025	30.70	30.83	30.55	30.60	30.60	-0.39%	204,106
Jun 13, 2025	31.00	31.10	30.69	30.72	30.72	-1.09%	350,335
Jun 12, 2025	31.49	31.65	30.76	31.06	31.06	-0.61%	357,030
Jun 11, 2025	31.33	31.62	31.21	31.25	31.25	0.22%	243,827
Jun 10, 2025	30.99	31.25	30.79	31.18	31.18	0.19%	210,493
Jun 6, 2025	31.23	31.35	30.99	31.12	31.12	-0.13%	165,761
Jun 5, 2025	31.42	31.43	30.96	31.16	31.16	-0.95%	449,932
Jun 4, 2025	31.18	31.61	30.95	31.46	31.46	0.29%	358,623
Jun 3, 2025	30.87	31.42	30.87	31.37	31.37	0.26%	185,048
Jun 2, 2025	31.30	31.59	31.06	31.29	31.29	-0.82%	132,029
May 30, 2025	31.00	31.57	30.77	31.55	31.55	0.29%	408,836
May 29, 2025	32.06	32.12	31.39	31.46	31.46	-0.25%	172,556
May 28, 2025	31.63	31.92	31.49	31.54	31.54	0.25%	213,878
May 27, 2025	31.81	31.81	31.45	31.46	31.46	-0.19%	184,262
May 26, 2025	31.79	31.79	31.38	31.52	31.52	-0.94%	169,180
May 23, 2025	31.68	31.98	31.65	31.82	31.82	0.41%	158,061