Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.90	42.91	41.60	42.52	42.52	-0.26%	2,533,990
Jul 31, 2025	43.92	44.19	42.44	42.63	42.63	-2.85%	5,071,215
Jul 30, 2025	45.80	47.41	43.65	43.88	43.88	-4.61%	6,172,629
Jul 29, 2025	45.31	46.92	44.51	46.00	46.00	1.32%	6,432,528
Jul 28, 2025	43.00	45.71	42.99	45.40	45.40	4.08%	3,453,177
Jul 25, 2025	44.67	46.27	41.88	43.62	43.62	-2.37%	6,113,176
Jul 24, 2025	42.00	44.93	42.00	44.68	44.68	7.15%	5,377,966
Jul 23, 2025	40.00	41.77	39.33	41.70	41.70	4.07%	3,172,757
Jul 22, 2025	41.96	41.96	39.75	40.07	40.07	-4.69%	2,561,310
Jul 21, 2025	42.62	43.35	41.78	42.04	42.04	-0.87%	1,850,683
Jul 18, 2025	42.60	42.74	41.78	42.41	42.41	-0.45%	1,221,087
Jul 17, 2025	41.70	42.97	41.55	42.60	42.60	2.65%	2,831,651
Jul 16, 2025	42.82	43.19	41.25	41.50	41.50	-3.47%	3,249,460
Jul 15, 2025	42.21	43.16	41.88	42.99	42.99	1.32%	2,070,746
Jul 14, 2025	41.82	42.65	41.23	42.43	42.43	1.63%	2,010,409
Jul 11, 2025	41.73	42.37	41.11	41.75	41.75	0.55%	1,746,222
Jul 10, 2025	43.12	43.15	41.12	41.52	41.52	-3.82%	2,017,283
Jul 9, 2025	41.77	43.30	41.77	43.17	43.17	3.77%	3,053,048
Jul 8, 2025	40.81	41.80	40.20	41.60	41.60	2.44%	2,928,370
Jul 7, 2025	41.63	41.69	40.12	40.61	40.61	-1.55%	2,487,449
Jul 4, 2025	42.48	42.48	41.17	41.25	41.25	-3.26%	471,286
Jul 3, 2025	41.30	42.87	41.21	42.64	42.64	3.80%	5,206,102
Jul 2, 2025	42.11	42.15	40.90	41.08	41.08	-1.98%	13,448,536
Jul 1, 2025	39.86	42.17	39.52	41.91	41.91	4.54%	2,943,741
Jun 30, 2025	41.51	41.78	40.01	40.09	40.09	-3.42%	4,944,484
Jun 27, 2025	39.98	41.70	39.98	41.51	41.51	3.36%	4,830,082
Jun 26, 2025	39.59	40.42	39.00	40.16	40.16	2.50%	3,704,574
Jun 25, 2025	39.20	39.55	38.86	39.18	39.18	0.10%	3,064,321
Jun 24, 2025	38.08	39.44	38.08	39.14	39.14	3.11%	6,762,397
Jun 23, 2025	37.79	38.74	37.41	37.96	37.96	-0.05%	2,360,748
Jun 20, 2025	38.94	39.40	37.75	37.98	37.98	-2.11%	10,814,477
Jun 19, 2025	39.89	39.89	38.55	38.80	38.80	-0.31%	902,554
Jun 18, 2025	39.53	39.55	38.62	38.92	38.92	-1.04%	2,464,342
Jun 17, 2025	39.40	40.28	39.12	39.33	39.33	-0.41%	3,482,276
Jun 16, 2025	39.59	40.75	39.17	39.49	39.49	-0.78%	5,224,342
Jun 13, 2025	40.71	41.07	39.70	39.80	39.80	-2.95%	4,611,981
Jun 12, 2025	40.73	41.29	40.51	41.01	41.01	0.44%	3,019,044
Jun 11, 2025	41.61	43.19	40.57	40.83	40.83	-1.14%	3,467,951
Jun 10, 2025	39.74	41.47	39.74	41.30	41.30	2.25%	3,905,124
Jun 9, 2025	40.22	40.60	39.62	40.39	40.39	0.80%	1,417,799
Jun 6, 2025	39.69	40.32	38.87	40.07	40.07	1.70%	3,046,206
Jun 5, 2025	38.75	39.60	38.39	39.40	39.40	1.91%	3,127,093
Jun 4, 2025	38.40	38.90	38.19	38.66	38.66	0.29%	3,015,799
Jun 3, 2025	38.44	38.69	38.26	38.55	38.55	0.29%	2,586,940
Jun 2, 2025	38.02	38.97	38.02	38.44	38.44	0.58%	4,211,448
May 30, 2025	37.92	38.45	37.72	38.22	38.22	0.58%	6,619,477
May 29, 2025	38.53	38.71	37.82	38.00	38.00	-1.38%	2,249,970
May 28, 2025	37.69	38.75	37.69	38.53	38.53	1.64%	4,712,493
May 27, 2025	37.42	38.50	37.30	37.91	37.91	1.01%	3,473,087
May 26, 2025	37.83	38.38	37.41	37.53	37.53	-0.87%	457,315