Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.21	37.27	37.11	37.15	37.15	-1.20%	19,912
Aug 7, 2025	37.12	37.71	36.90	37.60	37.60	1.05%	27,420
Aug 6, 2025	37.61	37.67	37.16	37.21	37.21	-1.04%	37,817
Aug 5, 2025	37.74	37.90	37.58	37.60	37.60	-0.13%	29,728
Aug 4, 2025	37.84	37.99	37.62	37.65	37.65	-0.89%	26,434
Aug 1, 2025	38.43	38.45	37.70	37.99	37.99	-1.04%	46,864
Jul 31, 2025	38.55	38.72	38.36	38.39	38.39	0.31%	27,383
Jul 30, 2025	38.31	38.45	38.12	38.27	38.27	-0.55%	34,603
Jul 29, 2025	38.37	38.70	38.37	38.48	38.48	0.94%	15,933
Jul 28, 2025	38.10	38.16	37.98	38.12	38.12	0.32%	23,560
Jul 25, 2025	38.10	38.15	38.00	38.00	38.00	-0.78%	40,623
Jul 24, 2025	38.45	38.53	38.30	38.30	38.30	-1.21%	31,209
Jul 23, 2025	38.62	38.77	38.57	38.77	38.77	0.52%	25,062
Jul 22, 2025	38.76	38.81	38.57	38.57	38.57	-0.90%	17,369
Jul 21, 2025	38.98	39.03	38.91	38.92	38.92	-0.03%	40,696
Jul 18, 2025	39.02	39.05	38.85	38.93	38.93	-1.12%	37,376
Jul 17, 2025	39.51	39.51	39.21	39.37	39.37	0.82%	24,402
Jul 16, 2025	39.39	39.45	39.00	39.05	39.05	-0.74%	22,395
Jul 15, 2025	39.24	39.38	39.09	39.34	39.34	1.03%	25,341
Jul 14, 2025	38.94	38.96	38.81	38.94	38.94	0.10%	14,631
Jul 11, 2025	39.00	39.02	38.85	38.90	38.90	-0.61%	13,090
Jul 10, 2025	39.18	39.23	39.08	39.14	39.14	-0.41%	18,629
Jul 9, 2025	39.35	39.48	39.26	39.30	39.30	-0.15%	12,193
Jul 8, 2025	39.22	39.47	39.17	39.36	39.36	0.20%	13,517
Jul 7, 2025	39.16	39.30	39.05	39.28	39.28	0.20%	34,414
Jul 4, 2025	39.22	39.30	39.12	39.20	39.20	-0.38%	25,434
Jul 3, 2025	39.24	39.40	39.13	39.35	39.35	0.56%	20,509
Jul 2, 2025	39.17	39.24	39.02	39.13	39.13	-0.48%	8,483
Jul 1, 2025	39.23	39.32	39.12	39.32	39.32	0.41%	32,932
Jun 30, 2025	39.39	39.48	39.16	39.16	39.16	-1.01%	26,669
Jun 27, 2025	39.47	39.61	39.47	39.56	39.56	0.58%	31,854
Jun 26, 2025	39.13	39.39	39.01	39.33	39.33	0.54%	26,609
Jun 25, 2025	39.17	39.28	39.07	39.12	39.12	0.28%	19,237
Jun 24, 2025	39.20	39.28	38.86	39.01	39.01	0.80%	33,832
Jun 23, 2025	38.74	38.94	38.65	38.70	38.70	-0.36%	21,081
Jun 20, 2025	38.75	38.92	38.72	38.84	38.84	1.01%	24,962
Jun 19, 2025	38.81	38.81	38.40	38.45	38.45	-0.41%	8,525
Jun 18, 2025	38.82	38.82	38.61	38.61	38.61	-0.75%	23,165
Jun 17, 2025	38.95	39.02	38.70	38.90	38.90	-0.69%	17,472
Jun 16, 2025	39.01	39.22	38.91	39.17	39.17	0.82%	31,590
Jun 13, 2025	38.77	39.02	38.62	38.85	38.85	-0.72%	32,052
Jun 12, 2025	39.64	39.66	38.95	39.13	39.13	-2.03%	43,730
Jun 11, 2025	40.22	40.30	39.94	39.94	39.94	-0.40%	31,519
Jun 10, 2025	40.12	40.20	39.97	40.10	40.10	0.33%	23,546
Jun 9, 2025	39.96	40.11	39.89	39.97	39.97	0.25%	29,410
Jun 6, 2025	39.60	39.95	39.53	39.87	39.87	1.63%	43,463
Jun 5, 2025	39.35	39.58	39.13	39.23	39.23	0.10%	40,865
Jun 4, 2025	39.20	39.35	39.12	39.19	39.19	-0.43%	14,913
Jun 3, 2025	39.37	39.42	39.10	39.36	39.36	-0.18%	30,030
Jun 2, 2025	39.49	39.49	39.24	39.43	39.43	-0.53%	54,226