Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	46.39	46.39	45.57	45.77	45.77	-2.49%	8,716
Jul 31, 2025	47.63	47.63	46.90	46.94	46.94	-1.59%	4,313
Jul 30, 2025	47.36	47.75	47.36	47.70	47.70	1.06%	5,406
Jul 29, 2025	47.32	47.32	47.20	47.20	47.20	1.22%	483
Jul 28, 2025	46.92	47.08	46.60	46.63	46.63	-0.11%	31,090
Jul 25, 2025	46.41	46.68	46.41	46.68	46.68	0.30%	992
Jul 24, 2025	46.92	46.92	46.39	46.54	46.54	-0.15%	696
Jul 23, 2025	46.80	46.82	46.52	46.61	46.61	1.33%	1,276
Jul 22, 2025	45.93	46.00	45.89	46.00	46.00	0.02%	5,939
Jul 21, 2025	45.84	45.99	45.67	45.99	45.99	-0.07%	20,730
Jul 18, 2025	46.02	46.08	46.02	46.02	46.02	0.50%	1,237
Jul 17, 2025	45.66	45.79	45.60	45.79	45.79	0.64%	766
Jul 16, 2025	45.42	45.76	45.42	45.50	45.50	-0.26%	1,590
Jul 15, 2025	46.05	46.05	45.62	45.62	45.62	-0.57%	1,068
Jul 14, 2025	45.43	45.88	45.35	45.88	45.88	0.35%	2,894
Jul 11, 2025	46.03	46.03	45.58	45.72	45.72	-1.25%	1,510
Jul 10, 2025	46.76	46.76	46.30	46.30	46.30	-0.58%	976
Jul 9, 2025	46.26	46.57	46.26	46.57	46.57	1.59%	6,096
Jul 8, 2025	45.64	45.94	45.64	45.84	45.84	0.57%	1,146
Jul 7, 2025	45.30	45.58	45.30	45.58	45.58	0.71%	50
Jul 4, 2025	45.63	45.63	45.26	45.26	45.26	-0.64%	1,681
Jul 3, 2025	45.36	45.55	45.31	45.55	45.55	0.37%	425
Jul 2, 2025	45.37	45.49	45.27	45.38	45.38	0.38%	414
Jul 1, 2025	45.20	45.21	45.16	45.21	45.21	-0.55%	286
Jun 30, 2025	45.49	45.49	45.27	45.46	45.46	0.33%	749
Jun 27, 2025	45.14	45.31	45.10	45.31	45.31	0.89%	490
Jun 26, 2025	44.92	44.92	44.75	44.91	44.91	-0.04%	1,000
Jun 25, 2025	45.00	45.00	44.93	44.93	44.93	-0.31%	1,000
Jun 24, 2025	44.99	45.08	44.88	45.07	45.07	6.85%	415
Jun 23, 2025	44.05	44.44	42.18	42.18	42.18	-5.66%	35,912
Jun 20, 2025	44.85	44.85	44.71	44.71	44.71	0.70%	55
Jun 19, 2025	44.63	44.72	44.40	44.40	44.40	-1.22%	2,255
Jun 18, 2025	44.98	45.01	44.75	44.95	44.95	0.02%	560
Jun 17, 2025	44.94	44.94	44.94	44.94	44.94	-1.17%	-
Jun 16, 2025	45.23	45.47	45.18	45.47	45.47	1.13%	4,043
Jun 13, 2025	44.90	45.01	44.84	44.96	44.96	-1.27%	13,255
Jun 12, 2025	45.33	45.54	45.18	45.54	45.54	-0.55%	1,982
Jun 11, 2025	45.83	45.86	45.73	45.79	45.79	-0.37%	2,190
Jun 10, 2025	46.09	46.09	45.87	45.96	45.96	-0.33%	156
Jun 9, 2025	46.38	46.38	46.09	46.11	46.11	-0.30%	7,377
Jun 6, 2025	46.09	46.31	46.08	46.25	46.25	0.61%	591
Jun 5, 2025	45.64	45.97	45.64	45.97	45.97	0.63%	170
Jun 4, 2025	45.88	45.88	45.68	45.68	45.68	-0.02%	860
Jun 3, 2025	45.64	45.69	45.63	45.69	45.69	0.18%	326
Jun 2, 2025	45.76	45.76	45.55	45.61	45.61	-0.15%	362
May 30, 2025	45.64	45.97	45.64	45.68	45.68	0.13%	297
May 29, 2025	46.01	46.10	45.59	45.62	45.62	-0.33%	4,049
May 28, 2025	45.93	46.11	45.77	45.77	45.77	-0.02%	885
May 27, 2025	45.85	45.86	45.65	45.78	45.78	0.50%	4,015
May 26, 2025	45.43	45.64	45.43	45.55	45.55	1.15%	1,255