Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.10	1.10	1.07	1.10	1.10	-	55,668
Jul 31, 2025	1.08	1.10	1.08	1.10	1.10	0.92%	72,443
Jul 30, 2025	1.07	1.10	1.05	1.09	1.09	2.83%	134,086
Jul 29, 2025	1.05	1.10	1.04	1.06	1.06	-0.93%	96,575
Jul 28, 2025	1.03	1.09	1.03	1.07	1.07	7.00%	265,200
Jul 25, 2025	0.95	1.05	0.94	1.00	1.00	5.26%	395,695
Jul 24, 2025	0.95	0.95	0.94	0.95	0.95	0.53%	278,887
Jul 23, 2025	0.93	0.95	0.93	0.95	0.95	1.61%	792,122
Jul 22, 2025	0.94	0.94	0.92	0.93	0.93	2.76%	12,675
Jul 21, 2025	0.89	0.92	0.89	0.91	0.91	0.56%	40,021
Jul 18, 2025	0.92	0.94	0.90	0.90	0.90	-2.17%	129,674
Jul 17, 2025	0.92	0.94	0.92	0.92	0.92	-2.13%	56,835
Jul 16, 2025	0.95	0.95	0.92	0.94	0.94	-1.05%	30,444
Jul 15, 2025	0.93	0.95	0.93	0.95	0.95	1.06%	174,523
Jul 14, 2025	0.94	0.95	0.93	0.94	0.94	-1.05%	1,366,436
Jul 11, 2025	0.95	0.95	0.94	0.95	0.95	1.06%	9,976
Jul 10, 2025	0.95	0.95	0.94	0.94	0.94	-	54,681
Jul 9, 2025	0.92	0.95	0.91	0.94	0.94	2.17%	75,990
Jul 8, 2025	0.93	0.93	0.91	0.92	0.92	0.55%	74,514
Jul 7, 2025	0.91	0.95	0.91	0.92	0.92	-0.54%	311,903
Jul 4, 2025	0.91	0.93	0.90	0.92	0.92	1.66%	92,289
Jul 3, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	1,410,913
Jul 2, 2025	0.90	0.91	0.89	0.89	0.89	-3.26%	23,570
Jul 1, 2025	0.87	1.00	0.87	0.92	0.92	5.75%	212,284
Jun 30, 2025	0.87	0.88	0.84	0.87	0.87	-	45,805
Jun 27, 2025	0.85	0.87	0.84	0.87	0.87	1.75%	22,234
Jun 26, 2025	0.87	0.87	0.85	0.86	0.86	0.59%	11,949
Jun 25, 2025	0.84	0.87	0.81	0.85	0.85	2.41%	71,199
Jun 24, 2025	0.81	0.83	0.80	0.83	0.83	0.61%	50,490
Jun 23, 2025	0.82	0.83	0.81	0.83	0.83	-1.20%	214,366
Jun 20, 2025	0.84	0.84	0.83	0.84	0.84	-	198,650
Jun 19, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	48,337
Jun 18, 2025	0.86	0.86	0.84	0.84	0.84	-1.75%	62,421
Jun 17, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	24,681
Jun 16, 2025	0.85	0.86	0.85	0.85	0.85	-1.74%	34,048
Jun 13, 2025	0.86	0.86	0.86	0.86	0.86	-	19,856
Jun 12, 2025	0.88	0.88	0.86	0.86	0.86	-2.27%	70,999
Jun 11, 2025	0.88	0.88	0.87	0.88	0.88	-	10,304
Jun 10, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	100,013
Jun 6, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	102,863
Jun 5, 2025	0.88	0.88	0.86	0.88	0.88	-	210,488
Jun 4, 2025	0.87	0.88	0.85	0.88	0.88	0.57%	368,062
Jun 3, 2025	0.88	0.88	0.83	0.87	0.87	-1.14%	311,313
Jun 2, 2025	0.88	0.88	0.85	0.88	0.88	-	199,801
May 30, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	79,762
May 29, 2025	0.87	0.87	0.86	0.87	0.87	-	123,981
May 28, 2025	0.87	0.87	0.86	0.87	0.87	2.35%	78,134
May 27, 2025	0.86	0.87	0.85	0.85	0.85	-	40,184
May 26, 2025	0.86	0.87	0.85	0.85	0.85	-	1,369,693
May 23, 2025	0.86	0.86	0.84	0.85	0.85	-	146,767