Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.90	20.00	18.12	18.39	18.39	-6.65%	83,534,800
Jul 31, 2025	19.83	19.83	19.60	19.70	19.70	-1.01%	37,019,000
Jul 30, 2025	19.91	20.10	19.62	19.90	19.90	-0.25%	79,807,500
Jul 29, 2025	20.03	20.06	19.88	19.95	19.95	0.05%	37,210,200
Jul 28, 2025	20.26	20.36	19.94	19.94	19.94	-1.48%	24,985,300
Jul 25, 2025	20.19	20.47	20.13	20.24	20.24	0.85%	38,899,700
Jul 24, 2025	20.19	20.23	19.90	20.07	20.07	-0.69%	44,775,000
Jul 23, 2025	19.95	20.42	19.87	20.21	20.21	1.61%	35,932,600
Jul 22, 2025	19.99	20.18	19.87	19.89	19.89	0.15%	24,707,100
Jul 21, 2025	20.36	20.41	19.86	19.86	19.86	-1.97%	42,352,600
Jul 18, 2025	20.60	20.82	20.20	20.26	20.26	-2.31%	42,591,900
Jul 17, 2025	20.84	20.90	20.58	20.74	20.74	-0.67%	28,673,400
Jul 16, 2025	20.99	20.99	20.17	20.88	20.88	-0.10%	55,147,900
Jul 15, 2025	20.75	21.06	20.71	20.90	20.90	1.06%	30,999,200
Jul 14, 2025	21.12	21.13	20.62	20.68	20.68	-2.18%	28,395,000
Jul 11, 2025	21.18	21.20	20.82	21.14	21.14	-0.33%	26,044,900
Jul 10, 2025	21.20	21.53	21.16	21.21	21.21	-1.12%	27,565,700
Jul 9, 2025	22.01	22.05	21.39	21.45	21.45	-2.50%	30,185,400
Jul 8, 2025	22.06	22.26	22.00	22.00	22.00	-0.27%	19,468,700
Jul 7, 2025	22.44	22.48	21.99	22.06	22.06	-1.65%	18,607,600
Jul 4, 2025	22.27	22.54	22.17	22.43	22.43	0.58%	15,002,500
Jul 3, 2025	22.03	22.51	21.94	22.30	22.30	1.41%	27,335,900
Jul 2, 2025	21.91	22.07	21.58	21.99	21.99	0.37%	22,781,500
Jul 1, 2025	22.21	22.51	21.90	21.91	21.91	-0.81%	32,448,000
Jun 30, 2025	21.74	22.25	21.55	22.09	22.09	1.66%	28,763,500
Jun 27, 2025	21.57	21.77	21.41	21.73	21.73	0.60%	28,128,900
Jun 26, 2025	21.29	21.60	21.23	21.60	21.60	1.60%	34,081,400
Jun 25, 2025	21.36	21.37	21.10	21.26	21.26	-0.84%	20,659,800
Jun 24, 2025	21.23	21.67	21.07	21.44	21.44	1.66%	19,703,100
Jun 23, 2025	21.35	21.37	21.02	21.09	21.09	-1.22%	31,206,000
Jun 20, 2025	21.80	21.81	21.35	21.35	21.35	-2.11%	32,952,400
Jun 18, 2025	21.93	21.99	21.71	21.81	21.81	-0.41%	29,776,400
Jun 17, 2025	22.02	22.07	21.71	21.90	21.90	-0.36%	33,345,300
Jun 16, 2025	21.78	22.17	21.70	21.98	21.98	1.81%	35,118,400
Jun 13, 2025	21.38	21.65	21.24	21.59	21.59	0.79%	33,033,700
Jun 12, 2025	21.39	21.50	21.04	21.42	21.42	0.09%	28,710,900
Jun 11, 2025	21.50	21.83	21.40	21.40	21.40	-0.65%	32,228,100
Jun 10, 2025	21.88	21.91	21.30	21.54	21.54	-0.87%	43,092,300
Jun 9, 2025	21.71	22.00	21.47	21.73	21.73	0.09%	47,713,300
Jun 6, 2025	22.35	22.35	21.70	21.71	21.71	-2.38%	56,659,900
Jun 5, 2025	22.40	22.53	22.24	22.24	22.24	-0.49%	40,306,500
Jun 4, 2025	23.06	23.13	22.35	22.35	22.35	-2.74%	38,469,100
Jun 3, 2025	22.97	23.08	22.78	22.98	22.98	0.52%	20,832,400
Jun 2, 2025	23.09	23.17	22.74	22.86	22.86	-0.57%	36,940,646
May 30, 2025	23.32	23.40	22.93	22.99	22.99	-1.20%	54,280,306
May 29, 2025	23.59	23.63	23.21	23.27	23.27	-1.57%	44,370,372
May 28, 2025	24.15	24.20	23.63	23.64	23.64	-1.99%	32,453,946
May 27, 2025	24.47	24.75	24.10	24.12	24.12	-0.41%	30,980,345
May 26, 2025	24.06	24.29	24.05	24.22	24.22	1.00%	11,798,685
May 23, 2025	24.61	24.63	23.98	23.98	23.98	-2.48%	36,647,210