Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	17.40	17.48	16.60	17.05	17.05	-2.01%	1,987,593
Jul 30, 2025	17.00	17.82	16.90	17.40	17.40	2.35%	3,351,942
Jul 29, 2025	15.71	17.29	15.72	17.00	17.00	8.21%	4,421,667
Jul 28, 2025	16.30	16.40	15.62	15.71	15.71	-3.62%	1,250,842
Jul 27, 2025	15.93	16.65	16.00	16.30	16.30	2.32%	1,977,152
Jul 23, 2025	15.91	16.20	15.40	15.93	15.93	0.13%	1,213,722
Jul 22, 2025	15.49	16.50	15.48	15.91	15.91	2.71%	3,127,620
Jul 21, 2025	14.88	15.60	14.89	15.49	15.49	4.10%	2,889,339
Jul 20, 2025	14.60	15.23	14.52	14.88	14.88	1.92%	2,621,458
Jul 17, 2025	13.55	14.62	13.51	14.60	14.60	7.75%	3,967,231
Jul 16, 2025	13.70	13.72	13.55	13.55	13.55	-1.09%	1,158,206
Jul 15, 2025	13.64	13.73	13.56	13.70	13.70	0.44%	942,570
Jul 14, 2025	13.68	13.81	13.51	13.64	13.64	-0.29%	756,504
Jul 13, 2025	13.69	13.94	13.63	13.68	13.68	-0.07%	1,087,596
Jul 10, 2025	13.34	13.70	13.35	13.69	13.69	2.62%	1,188,028
Jul 9, 2025	12.90	13.74	12.82	13.34	13.34	3.41%	27,523,720
Jul 7, 2025	12.90	13.00	12.86	12.90	12.90	-	2,193,166
Jul 6, 2025	12.87	13.09	12.85	12.90	12.90	0.23%	894,034
Jul 2, 2025	12.81	13.04	12.80	12.87	12.87	0.47%	794,444
Jul 1, 2025	13.27	13.31	12.80	12.81	12.81	-3.47%	1,145,545
Jun 30, 2025	13.26	13.34	13.04	13.27	13.27	0.08%	221,045
Jun 29, 2025	13.48	13.60	12.95	13.26	13.26	-1.63%	969,307
Jun 25, 2025	13.32	13.50	13.14	13.48	13.48	1.20%	638,805
Jun 24, 2025	13.24	13.53	13.17	13.32	13.32	0.60%	1,029,243
Jun 23, 2025	12.92	13.33	12.80	13.24	13.24	2.48%	2,023,082
Jun 22, 2025	13.00	13.00	12.16	12.92	12.92	-0.62%	106,511
Jun 19, 2025	12.79	13.00	12.66	13.00	13.00	1.64%	145,345
Jun 18, 2025	12.85	12.94	12.71	12.79	12.79	-0.47%	492,339
Jun 17, 2025	13.00	13.15	12.72	12.85	12.85	-1.15%	511,840
Jun 16, 2025	12.59	13.34	12.50	13.00	13.00	3.26%	532,569
Jun 15, 2025	13.21	13.00	12.00	12.59	12.59	-4.69%	326,288
Jun 12, 2025	13.45	13.45	13.18	13.21	13.21	-1.78%	203,067
Jun 11, 2025	13.60	13.65	13.41	13.45	13.45	-1.10%	550,914
Jun 10, 2025	13.50	13.75	13.02	13.60	13.60	0.78%	329,516
Jun 4, 2025	13.42	13.55	13.40	13.50	13.50	0.56%	287,068
Jun 3, 2025	13.36	13.54	13.31	13.42	13.42	0.49%	140,090
Jun 2, 2025	13.26	13.50	13.20	13.36	13.36	0.75%	333,366
Jun 1, 2025	13.11	13.30	13.11	13.26	13.26	1.11%	107,956
May 29, 2025	13.36	13.49	12.95	13.11	13.11	-1.83%	767,558
May 28, 2025	13.49	13.55	13.25	13.36	13.36	-1.00%	278,998
May 27, 2025	13.56	13.64	13.45	13.49	13.49	-0.52%	146,780
May 26, 2025	13.52	13.64	13.50	13.56	13.56	0.30%	122,470
May 25, 2025	13.49	13.55	13.49	13.52	13.52	0.22%	77,426
May 22, 2025	13.33	13.55	13.42	13.49	13.49	1.24%	140,486
May 21, 2025	13.25	13.51	13.25	13.33	13.33	0.60%	233,436
May 20, 2025	13.26	13.35	13.17	13.25	13.25	-0.08%	90,506
May 19, 2025	13.31	13.48	13.15	13.26	13.26	-0.38%	383,294
May 18, 2025	13.48	13.55	13.29	13.31	13.31	-1.30%	250,708
May 15, 2025	13.49	13.54	13.47	13.48	13.48	-0.04%	83,288
May 14, 2025	13.49	13.55	13.46	13.49	13.49	-	55,338