Skip to main content
logo
Dell Technologies Inc. (BMV:DELLC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,390.00
-130.00 (-5.16%)
At close: Aug 1, 2025, 2:00 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,524.502,524.502,520.002,520.00-0.56%470
Jul 30, 20252,506.002,506.002,506.002,506.00--0.12%339
Jul 29, 20252,550.002,550.002,505.002,509.00-0.36%215
Jul 28, 20252,465.002,500.002,459.002,500.00-2.29%1,701
Jul 25, 20252,425.002,444.002,425.002,444.00-2.43%67
Jul 24, 20252,360.002,399.002,360.002,386.00-0.76%134
Jul 23, 20252,355.642,368.002,355.642,368.00-1.54%64
Jul 22, 20252,337.022,337.022,332.002,332.00--3.64%175
Jul 21, 20252,420.002,420.002,420.002,420.00--1.63%9
Jul 18, 20252,363.002,470.002,350.002,460.00-6.72%1,001
Jul 17, 20252,293.182,305.002,293.182,305.00-0.22%329
Jul 16, 20252,294.002,300.002,294.002,300.00--2.95%22
Jul 15, 20252,350.002,370.002,350.002,370.00-0.68%233
Jul 14, 20252,354.002,354.002,354.002,354.00--1.34%16
Jul 11, 20252,386.002,386.002,386.002,386.00---
Jul 10, 20252,370.002,386.002,358.002,386.00-1.14%44
Jul 9, 20252,306.002,359.002,306.002,359.00-2.30%287
Jul 8, 20252,306.002,306.002,306.002,306.00--0.60%260
Jul 7, 20252,340.002,340.002,305.002,320.00--0.90%3,509
Jul 4, 20252,341.002,341.002,341.002,341.00---
Jul 3, 20252,350.002,350.002,341.002,341.00-0.94%112
Jul 2, 20252,279.002,319.202,279.002,319.20-1.19%198
Jul 1, 20252,290.002,292.002,290.002,292.00--0.35%369
Jun 30, 20252,315.002,321.002,300.002,300.00--1.71%161
Jun 27, 20252,350.002,350.002,313.002,340.00--1.87%1,057
Jun 26, 20252,371.202,387.002,366.002,384.49-4.31%1,371
Jun 25, 20252,293.002,310.002,286.002,286.00--0.31%116
Jun 24, 20252,280.002,309.002,280.002,293.00-0.57%1,967
Jun 23, 20252,280.002,280.002,280.002,280.00--22
Jun 20, 20252,239.002,290.002,239.002,280.00-11.22%1,328
Jun 19, 20252,050.002,050.002,050.002,050.00--7.66%10
Jun 18, 20252,250.002,251.002,220.002,220.00-1.00%1,107
Jun 17, 20252,200.002,225.002,195.002,198.00-2.23%2,545
Jun 16, 20252,150.002,150.002,150.002,150.00-4.88%19
Jun 13, 20252,097.502,097.502,050.002,050.00--4.37%113
Jun 12, 20252,143.682,143.682,143.682,143.68--2.25%15
Jun 11, 20252,193.002,193.002,193.002,193.00---
Jun 10, 20252,193.002,193.002,193.002,193.00---
Jun 9, 20252,195.552,195.552,193.002,193.00-0.60%143
Jun 6, 20252,193.002,200.002,180.002,180.00-1.40%216
Jun 5, 20252,170.002,170.002,150.002,150.00--0.44%8,351
Jun 4, 20252,155.002,165.982,155.002,159.52-1.34%161
Jun 3, 20252,130.872,130.872,130.872,130.87-2.84%756
Jun 2, 20252,055.252,075.002,055.252,072.00--4.21%234
May 30, 20252,250.002,250.002,120.002,163.00--1.27%508
May 29, 20252,180.002,197.002,175.002,190.88--1.53%99
May 28, 20252,200.002,225.002,200.002,225.00-1.33%734
May 27, 20252,175.002,200.002,175.002,195.85-1.80%1,544
May 26, 20252,157.002,157.002,157.002,157.00---
May 23, 20252,154.402,157.002,140.002,157.00--0.92%260