Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.41	0.41	0.40	0.41	-	1.23%	10,800
Aug 7, 2025	0.40	0.41	0.38	0.41	-	1.25%	79,100
Aug 6, 2025	0.40	0.40	0.40	0.40	-	3.90%	73,758
Aug 5, 2025	0.41	0.41	0.39	0.39	-	-2.53%	44,212
Aug 1, 2025	0.42	0.42	0.40	0.40	-	-1.25%	8,000
Jul 31, 2025	0.43	0.43	0.38	0.40	-	1.27%	180,800
Jul 30, 2025	0.43	0.45	0.40	0.40	-	-5.95%	125,175
Jul 29, 2025	0.42	0.44	0.41	0.42	-	-	206,600
Jul 28, 2025	0.42	0.44	0.41	0.42	-	-	98,659
Jul 25, 2025	0.45	0.45	0.40	0.42	-	-4.55%	83,500
Jul 24, 2025	0.40	0.44	0.39	0.44	-	4.76%	415,778
Jul 23, 2025	0.42	0.42	0.37	0.42	-	1.20%	558,751
Jul 22, 2025	0.47	0.49	0.42	0.42	-	-11.70%	73,653
Jul 21, 2025	0.43	0.47	0.43	0.47	-	9.30%	127,500
Jul 18, 2025	0.42	0.44	0.41	0.43	-	3.61%	122,095
Jul 17, 2025	0.42	0.44	0.42	0.42	-	2.47%	201,760
Jul 16, 2025	0.43	0.43	0.40	0.41	-	-5.81%	86,150
Jul 15, 2025	0.39	0.43	0.39	0.43	-	10.26%	308,000
Jul 14, 2025	0.40	0.43	0.39	0.39	-	-2.50%	96,404
Jul 11, 2025	0.44	0.44	0.40	0.40	-	-9.09%	55,744
Jul 10, 2025	0.44	0.46	0.44	0.44	-	-	43,400
Jul 9, 2025	0.46	0.46	0.44	0.44	-	-3.30%	13,773
Jul 8, 2025	0.47	0.47	0.46	0.46	-	-2.15%	12,504
Jul 7, 2025	0.47	0.49	0.44	0.47	-	1.09%	191,438
Jul 4, 2025	0.45	0.47	0.45	0.46	-	2.22%	103,112
Jul 3, 2025	0.45	0.47	0.45	0.45	-	2.27%	15,725
Jul 2, 2025	0.46	0.46	0.43	0.44	-	-2.22%	8,990
Jun 30, 2025	0.46	0.47	0.44	0.45	-	-2.17%	58,814
Jun 27, 2025	0.46	0.47	0.46	0.46	-	1.10%	184,126
Jun 26, 2025	0.44	0.48	0.44	0.46	-	5.81%	166,656
Jun 25, 2025	0.43	0.44	0.42	0.43	-	-	144,930
Jun 24, 2025	0.39	0.44	0.39	0.43	-	10.26%	516,706
Jun 23, 2025	0.39	0.40	0.39	0.39	-	-	114,700
Jun 20, 2025	0.40	0.40	0.39	0.39	-	-	30,450
Jun 19, 2025	0.40	0.40	0.39	0.39	-	-1.27%	124,549
Jun 18, 2025	0.37	0.40	0.37	0.40	-	6.76%	436,250
Jun 17, 2025	0.37	0.39	0.37	0.37	-	-	139,262
Jun 16, 2025	0.39	0.39	0.37	0.37	-	-2.63%	47,700
Jun 13, 2025	0.39	0.39	0.38	0.38	-	-1.30%	10,507
Jun 12, 2025	0.39	0.39	0.38	0.39	-	-1.28%	4,500
Jun 11, 2025	0.40	0.40	0.37	0.39	-	4.00%	412,790
Jun 10, 2025	0.39	0.39	0.38	0.38	-	-2.60%	113,018
Jun 9, 2025	0.40	0.40	0.39	0.39	-	-	111,563
Jun 6, 2025	0.39	0.40	0.39	0.39	-	1.32%	349,052
Jun 5, 2025	0.39	0.39	0.38	0.38	-	-3.80%	13,532
Jun 4, 2025	0.39	0.40	0.38	0.40	-	1.28%	101,100
Jun 3, 2025	0.40	0.40	0.39	0.39	-	-1.27%	62,900
Jun 2, 2025	0.39	0.40	0.39	0.40	-	1.28%	662,500
May 30, 2025	0.38	0.40	0.38	0.39	-	2.63%	173,810
May 29, 2025	0.39	0.39	0.38	0.38	-	-5.00%	72,128