Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.65	40.76	40.64	40.70	40.70	0.25%	14,475
Jul 31, 2025	40.61	40.68	40.50	40.60	40.60	-0.05%	22,368
Jul 30, 2025	40.70	40.73	40.57	40.62	40.62	0.37%	17,267
Jul 29, 2025	40.41	40.52	40.34	40.47	40.47	-0.20%	18,399
Jul 28, 2025	40.41	40.55	40.26	40.55	40.55	-0.25%	15,511
Jul 25, 2025	40.65	40.73	40.54	40.65	40.65	0.22%	21,194
Jul 24, 2025	40.95	40.95	40.56	40.56	40.56	-2.12%	20,802
Jul 23, 2025	41.55	41.73	41.44	41.44	41.44	0.27%	31,286
Jul 22, 2025	41.26	41.47	41.26	41.33	41.33	0.41%	22,449
Jul 21, 2025	40.86	41.19	40.86	41.16	41.16	0.98%	10,077
Jul 18, 2025	40.94	40.94	40.76	40.76	40.76	-0.44%	12,188
Jul 17, 2025	40.79	41.11	40.78	40.94	40.94	0.44%	30,881
Jul 16, 2025	40.72	40.76	40.55	40.76	40.76	-0.07%	12,799
Jul 15, 2025	40.69	40.92	40.60	40.79	40.79	0.30%	13,931
Jul 14, 2025	40.67	40.79	40.63	40.67	40.67	0.92%	14,612
Jul 11, 2025	40.17	40.49	40.17	40.30	40.30	-0.02%	12,531
Jul 10, 2025	40.35	40.47	40.31	40.31	40.31	0.62%	15,415
Jul 9, 2025	40.31	40.39	40.01	40.06	40.06	-1.21%	23,460
Jul 8, 2025	40.71	40.82	40.50	40.55	40.55	0.12%	21,525
Jul 7, 2025	40.40	40.54	40.25	40.50	40.50	0.20%	17,566
Jul 4, 2025	40.34	40.50	40.21	40.42	40.42	-0.52%	9,036
Jul 3, 2025	40.47	40.72	40.37	40.63	40.63	0.74%	16,549
Jul 2, 2025	40.21	40.47	40.21	40.33	40.33	0.15%	25,468
Jul 1, 2025	39.96	40.35	39.96	40.27	40.27	0.75%	24,651
Jun 30, 2025	40.00	40.02	39.73	39.97	39.93	-0.37%	24,818
Jun 27, 2025	40.45	40.46	40.08	40.12	40.08	-1.33%	30,537
Jun 26, 2025	40.82	40.84	40.66	40.66	40.62	-0.42%	24,698
Jun 25, 2025	40.84	40.90	40.70	40.83	40.79	0.07%	12,569
Jun 24, 2025	42.00	42.00	40.80	40.80	40.76	-2.06%	42,439
Jun 23, 2025	41.71	41.90	41.60	41.66	41.62	1.58%	52,380
Jun 20, 2025	41.37	41.41	41.00	41.01	40.97	-0.87%	26,840
Jun 19, 2025	41.30	41.54	41.30	41.37	41.33	-0.34%	11,635
Jun 18, 2025	41.63	41.69	41.43	41.51	41.47	0.31%	15,374
Jun 17, 2025	41.68	41.69	41.20	41.38	41.34	-1.05%	60,613
Jun 16, 2025	42.38	42.39	41.82	41.82	41.78	-0.74%	190,825
Jun 13, 2025	41.36	42.38	41.36	42.13	42.09	2.03%	28,785
Jun 12, 2025	41.22	41.48	41.19	41.29	41.25	1.08%	14,793
Jun 11, 2025	40.58	40.94	40.58	40.85	40.81	0.71%	15,185
Jun 10, 2025	41.50	41.50	40.35	40.56	40.52	-1.58%	23,876
Jun 6, 2025	41.19	41.36	41.07	41.21	41.17	-0.22%	16,569
Jun 5, 2025	41.52	41.52	41.29	41.30	41.26	-0.07%	17,825
Jun 4, 2025	41.44	41.53	41.29	41.33	41.29	-0.48%	13,635
Jun 3, 2025	41.39	41.58	41.36	41.53	41.49	1.10%	20,514
Jun 2, 2025	41.01	41.08	40.77	41.08	41.04	0.66%	8,633
May 30, 2025	40.90	41.10	40.80	40.81	40.77	0.54%	11,189
May 29, 2025	40.50	40.68	40.33	40.59	40.55	-0.81%	16,943
May 28, 2025	40.96	40.99	40.75	40.92	40.88	0.17%	26,535
May 27, 2025	41.06	41.21	40.85	40.85	40.81	0.12%	17,825
May 26, 2025	41.01	41.03	40.80	40.80	40.76	-0.78%	18,143
May 23, 2025	41.08	41.20	40.80	41.12	41.08	-0.10%	21,558