Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.62	0.62	0.50	0.55	0.55	-11.38%	336,454
Jul 31, 2025	0.57	0.72	0.57	0.62	0.62	8.85%	507,245
Jul 30, 2025	0.49	0.58	0.49	0.57	0.57	15.31%	91,503
Jul 29, 2025	0.47	0.49	0.45	0.49	0.49	11.36%	147,853
Jul 28, 2025	0.47	0.49	0.44	0.44	0.44	-5.38%	33,599
Jul 25, 2025	0.48	0.48	0.46	0.47	0.47	-	57,894
Jul 24, 2025	0.47	0.47	0.45	0.47	0.47	-1.06%	55,283
Jul 23, 2025	0.55	0.55	0.47	0.47	0.47	-7.84%	99,886
Jul 22, 2025	0.45	0.51	0.44	0.51	0.51	17.24%	310,907
Jul 21, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	166,972
Jul 18, 2025	0.43	0.43	0.40	0.43	0.43	2.38%	12,886
Jul 17, 2025	0.44	0.44	0.39	0.42	0.42	-4.55%	69,259
Jul 16, 2025	0.38	0.46	0.38	0.44	0.44	15.79%	241,322
Jul 15, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	124,841
Jul 14, 2025	0.37	0.39	0.37	0.39	0.39	8.45%	88,602
Jul 11, 2025	0.35	0.37	0.35	0.36	0.36	9.23%	42,947
Jul 10, 2025	0.35	0.35	0.31	0.33	0.33	-4.41%	147,797
Jul 9, 2025	0.35	0.35	0.33	0.34	0.34	-6.85%	21,673
Jul 8, 2025	0.33	0.37	0.33	0.37	0.37	12.31%	61,526
Jul 7, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	80,710
Jul 4, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	141,861
Jul 3, 2025	0.31	0.35	0.31	0.33	0.33	10.00%	96,669
Jul 2, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	14,937
Jul 1, 2025	0.33	0.33	0.30	0.33	0.33	-	12,061
Jun 30, 2025	0.31	0.33	0.30	0.33	0.33	1.56%	99,679
Jun 27, 2025	0.32	0.33	0.30	0.32	0.32	-	146,401
Jun 26, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	304,615
Jun 25, 2025	0.29	0.35	0.29	0.33	0.33	13.79%	312,857
Jun 24, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	75,846
Jun 23, 2025	0.29	0.30	0.29	0.29	0.29	-6.56%	83,364
Jun 20, 2025	0.29	0.31	0.29	0.31	0.31	-	61,773
Jun 19, 2025	0.31	0.32	0.30	0.31	0.31	1.67%	23,125
Jun 18, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	88,901
Jun 17, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	46,816
Jun 16, 2025	0.30	0.31	0.29	0.31	0.31	-3.17%	19,842
Jun 13, 2025	0.30	0.32	0.29	0.32	0.32	6.78%	28,212
Jun 12, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	9,492
Jun 11, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	52,733
Jun 10, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	1,989
Jun 6, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	70,790
Jun 5, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	42,525
Jun 4, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	133,836
Jun 3, 2025	0.35	0.35	0.29	0.29	0.29	-4.92%	240,829
Jun 2, 2025	0.32	0.33	0.30	0.31	0.31	-3.17%	436,381
May 30, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	31,391
May 29, 2025	0.32	0.34	0.31	0.34	0.34	4.69%	30,792
May 28, 2025	0.33	0.33	0.32	0.32	0.32	-7.25%	33,406
May 27, 2025	0.34	0.35	0.33	0.35	0.35	-5.48%	35,770
May 26, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	2,900
May 23, 2025	0.35	0.36	0.34	0.36	0.36	-	108,399