Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	1.00	1.00	0.81	0.90	-	-10.00%	578,092
Aug 7, 2025	1.06	1.10	0.94	1.00	-	23.46%	1,020,411
Aug 6, 2025	0.77	0.82	0.76	0.81	-	9.46%	310,730
Aug 5, 2025	0.75	0.80	0.74	0.74	-	5.71%	83,128
Aug 1, 2025	0.68	0.70	0.68	0.70	-	1.45%	56,195
Jul 31, 2025	0.67	0.69	0.67	0.69	-	2.99%	105,194
Jul 30, 2025	0.65	0.67	0.63	0.67	-	3.08%	91,000
Jul 29, 2025	0.66	0.67	0.63	0.65	-	4.84%	118,000
Jul 28, 2025	0.60	0.63	0.60	0.62	-	8.77%	92,050
Jul 25, 2025	0.56	0.59	0.56	0.57	-	1.79%	81,500
Jul 24, 2025	0.57	0.58	0.56	0.56	-	-1.75%	59,450
Jul 23, 2025	0.57	0.59	0.54	0.57	-	1.79%	155,864
Jul 22, 2025	0.56	0.57	0.56	0.56	-	-1.75%	73,318
Jul 21, 2025	0.55	0.57	0.54	0.57	-	3.64%	121,000
Jul 18, 2025	0.57	0.57	0.55	0.55	-	-6.78%	82,000
Jul 17, 2025	0.59	0.59	0.59	0.59	-	1.72%	1,000
Jul 16, 2025	0.57	0.58	0.57	0.58	-	5.45%	102,044
Jul 15, 2025	0.59	0.59	0.55	0.55	-	1.85%	26,550
Jul 14, 2025	0.57	0.57	0.54	0.54	-	-10.00%	82,550
Jul 11, 2025	0.59	0.61	0.59	0.60	-	5.26%	114,000
Jul 10, 2025	0.60	0.62	0.57	0.57	-	-3.39%	103,766
Jul 9, 2025	0.58	0.60	0.57	0.59	-	9.26%	113,000
Jul 8, 2025	0.55	0.55	0.53	0.54	-	-1.82%	30,888
Jul 7, 2025	0.59	0.59	0.55	0.55	-	-6.78%	60,876
Jul 4, 2025	0.58	0.59	0.58	0.59	-	5.36%	142,783
Jul 3, 2025	0.56	0.58	0.55	0.56	-	1.82%	90,000
Jul 2, 2025	0.57	0.57	0.55	0.55	-	-1.79%	29,000
Jun 30, 2025	0.54	0.56	0.53	0.56	-	5.66%	82,010
Jun 27, 2025	0.53	0.56	0.53	0.53	-	1.92%	67,400
Jun 26, 2025	0.52	0.52	0.50	0.52	-	-	118,050
Jun 25, 2025	0.52	0.52	0.52	0.52	-	6.12%	21,500
Jun 24, 2025	0.51	0.51	0.49	0.49	-	-5.77%	28,550
Jun 23, 2025	0.52	0.52	0.52	0.52	-	-5.45%	2,400
Jun 20, 2025	0.55	0.56	0.55	0.55	-	-3.51%	54,958
Jun 19, 2025	0.57	0.57	0.55	0.57	-	-1.72%	93,008
Jun 18, 2025	0.54	0.58	0.53	0.58	-	-1.69%	45,550
Jun 17, 2025	0.55	0.59	0.55	0.59	-	7.27%	133,050
Jun 16, 2025	0.57	0.58	0.55	0.55	-	-1.79%	98,500
Jun 13, 2025	0.55	0.56	0.54	0.56	-	1.82%	26,500
Jun 12, 2025	0.55	0.56	0.55	0.55	-	-	65,000
Jun 11, 2025	0.57	0.57	0.55	0.55	-	-1.79%	29,000
Jun 10, 2025	0.56	0.56	0.55	0.56	-	-	76,514
Jun 9, 2025	0.57	0.57	0.55	0.56	-	1.82%	86,250
Jun 6, 2025	0.56	0.56	0.55	0.55	-	3.77%	40,910
Jun 5, 2025	0.55	0.55	0.53	0.53	-	-	15,630
Jun 4, 2025	0.55	0.55	0.53	0.53	-	-1.85%	23,100
Jun 3, 2025	0.58	0.58	0.54	0.54	-	-	28,350
Jun 2, 2025	0.54	0.58	0.54	0.54	-	-1.82%	143,723
May 30, 2025	0.55	0.55	0.55	0.55	-	-	-
May 29, 2025	0.54	0.55	0.52	0.55	-	-	64,700