Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.40	56.45	55.80	56.05	56.05	-1.58%	100,234
Jul 31, 2025	57.15	57.55	56.95	56.95	56.95	-0.09%	112,195
Jul 30, 2025	56.50	57.15	56.50	57.00	57.00	1.24%	78,884
Jul 29, 2025	55.90	56.60	55.80	56.30	56.30	0.63%	162,711
Jul 28, 2025	56.70	57.10	55.90	55.95	55.95	0.09%	149,340
Jul 25, 2025	55.25	55.95	54.75	55.90	55.90	1.27%	164,236
Jul 24, 2025	55.30	55.40	54.60	55.20	55.20	0.18%	73,791
Jul 23, 2025	55.00	55.60	54.85	55.10	55.10	1.57%	225,767
Jul 22, 2025	53.85	54.75	53.85	54.25	54.25	0.93%	94,023
Jul 21, 2025	53.05	54.80	51.95	53.75	53.75	3.86%	168,440
Jul 18, 2025	51.50	52.00	51.40	51.75	51.75	0.98%	81,214
Jul 17, 2025	51.40	51.45	51.05	51.25	51.25	-0.19%	67,099
Jul 16, 2025	51.40	51.40	50.95	51.35	51.35	-0.29%	90,881
Jul 15, 2025	52.05	52.30	51.45	51.50	51.50	-0.10%	75,294
Jul 14, 2025	50.95	51.55	50.95	51.55	51.55	0.39%	66,904
Jul 11, 2025	51.50	51.75	50.85	51.35	51.35	-0.77%	82,596
Jul 10, 2025	52.60	52.60	51.60	51.75	51.75	-1.24%	98,593
Jul 9, 2025	52.05	52.55	51.85	52.40	52.40	1.26%	66,350
Jul 8, 2025	52.40	52.40	51.55	51.75	51.75	-1.24%	122,364
Jul 7, 2025	52.50	52.75	52.15	52.40	52.40	-0.10%	90,313
Jul 4, 2025	52.55	52.60	52.05	52.45	52.45	-0.76%	70,824
Jul 3, 2025	52.75	53.10	52.55	52.85	52.85	0.48%	47,997
Jul 2, 2025	53.70	53.70	52.25	52.60	52.60	-1.87%	72,736
Jul 1, 2025	53.55	53.80	52.70	53.60	53.60	0.09%	129,620
Jun 30, 2025	52.45	53.75	52.45	53.55	53.55	2.29%	224,720
Jun 27, 2025	52.25	52.50	51.80	52.35	52.35	0.77%	99,991
Jun 26, 2025	51.90	52.40	51.75	51.95	51.95	0.48%	69,814
Jun 25, 2025	51.95	52.10	51.30	51.70	51.70	-0.29%	108,787
Jun 24, 2025	51.80	52.55	51.45	51.85	51.85	0.88%	197,250
Jun 23, 2025	51.00	51.60	50.95	51.40	51.40	-	69,147
Jun 20, 2025	51.20	51.70	51.10	51.40	51.40	1.08%	213,809
Jun 19, 2025	51.10	51.30	50.50	50.85	50.85	-1.17%	85,507
Jun 18, 2025	51.45	51.65	50.90	51.45	51.45	-0.19%	120,796
Jun 17, 2025	50.80	51.70	50.40	51.55	51.55	0.88%	134,330
Jun 16, 2025	51.15	51.25	50.80	51.10	51.10	0.10%	89,822
Jun 13, 2025	51.10	51.25	50.85	51.05	51.05	-0.68%	71,122
Jun 12, 2025	51.70	51.75	51.15	51.40	51.40	-0.87%	63,125
Jun 11, 2025	52.00	52.20	51.55	51.85	51.85	-0.38%	103,393
Jun 10, 2025	51.75	52.40	51.55	52.05	52.05	0.87%	73,959
Jun 9, 2025	51.40	51.90	51.35	51.60	51.60	0.49%	32,988
Jun 6, 2025	51.35	51.55	51.00	51.35	51.35	0.29%	56,963
Jun 5, 2025	51.30	51.80	50.80	51.20	51.20	-0.19%	124,018
Jun 4, 2025	51.80	51.80	51.05	51.30	51.30	-0.77%	74,851
Jun 3, 2025	52.10	52.50	51.70	51.70	51.70	-0.39%	113,216
Jun 2, 2025	52.55	52.75	51.05	51.90	51.90	-1.70%	158,873
May 30, 2025	52.60	53.50	52.60	52.80	52.80	0.48%	592,234
May 29, 2025	52.40	52.70	52.10	52.55	52.55	0.19%	57,047
May 28, 2025	51.60	52.60	51.60	52.45	52.45	1.84%	113,061
May 27, 2025	50.95	51.85	50.60	51.50	51.50	1.38%	161,074
May 26, 2025	50.40	51.20	50.40	50.80	50.80	1.97%	85,448