The Home Depot, Inc. (ETR:HDI)
Germany · Delayed Price · Currency is EUR 321.75
-0.95 (-0.29%)
Aug 1, 2025, 5:35 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 321.40 | 322.50 | 316.10 | 321.75 | 321.75 | -0.29% | 574 |
| Jul 31, 2025 | 325.25 | 325.65 | 322.40 | 322.70 | 322.70 | -1.56% | 322 |
| Jul 30, 2025 | 325.90 | 330.00 | 325.90 | 327.80 | 327.80 | 0.43% | 219 |
| Jul 29, 2025 | 326.50 | 326.90 | 324.80 | 326.40 | 326.40 | -0.17% | 534 |
| Jul 28, 2025 | 321.25 | 326.95 | 321.25 | 326.95 | 326.95 | 2.38% | 290 |
| Jul 25, 2025 | 319.00 | 319.95 | 317.20 | 319.35 | 319.35 | 0.44% | 117 |
| Jul 24, 2025 | 319.80 | 319.80 | 317.95 | 317.95 | 317.95 | -0.31% | 15 |
| Jul 23, 2025 | 316.80 | 319.00 | 316.80 | 318.95 | 318.95 | 2.52% | 455 |
| Jul 22, 2025 | 311.35 | 317.10 | 310.90 | 311.10 | 311.10 | 0.31% | 124 |
| Jul 21, 2025 | 307.80 | 310.15 | 307.80 | 310.15 | 310.15 | 1.01% | 261 |
| Jul 18, 2025 | 309.30 | 309.30 | 307.00 | 307.05 | 307.05 | -0.26% | 50 |
| Jul 17, 2025 | 307.70 | 309.85 | 306.60 | 307.85 | 307.85 | 1.70% | 41 |
| Jul 16, 2025 | 309.95 | 310.50 | 302.70 | 302.70 | 302.70 | -3.66% | 414 |
| Jul 15, 2025 | 318.65 | 318.65 | 314.20 | 314.20 | 314.20 | -0.43% | 130 |
| Jul 14, 2025 | 315.35 | 317.50 | 314.25 | 315.55 | 315.55 | - | 177 |
| Jul 11, 2025 | 318.30 | 318.35 | 314.55 | 315.55 | 315.55 | -1.97% | 283 |
| Jul 10, 2025 | 316.05 | 322.30 | 316.05 | 321.90 | 321.90 | 3.07% | 178 |
| Jul 9, 2025 | 313.15 | 315.00 | 312.30 | 312.30 | 312.30 | -1.03% | 296 |
| Jul 8, 2025 | 311.40 | 315.55 | 311.40 | 315.55 | 315.55 | 0.54% | 114 |
| Jul 7, 2025 | 316.20 | 317.10 | 313.50 | 313.85 | 313.85 | 0.27% | 515 |
| Jul 4, 2025 | 312.65 | 316.25 | 312.65 | 313.00 | 313.00 | -0.82% | 75 |
| Jul 3, 2025 | 316.70 | 316.70 | 314.30 | 315.60 | 315.60 | -0.36% | 197 |
| Jul 2, 2025 | 319.55 | 322.30 | 314.90 | 316.75 | 316.75 | -1.26% | 209 |
| Jul 1, 2025 | 312.55 | 320.80 | 308.90 | 320.80 | 320.80 | 3.00% | 735 |
| Jun 30, 2025 | 313.60 | 315.85 | 311.00 | 311.45 | 311.45 | -0.53% | 235 |
| Jun 27, 2025 | 311.00 | 313.10 | 310.20 | 313.10 | 313.10 | 1.23% | 360 |
| Jun 26, 2025 | 309.30 | 310.70 | 309.05 | 309.30 | 309.30 | -0.69% | 77 |
| Jun 25, 2025 | 310.25 | 311.45 | 310.25 | 311.45 | 311.45 | 0.76% | 375 |
| Jun 24, 2025 | 309.65 | 309.65 | 307.25 | 309.10 | 309.10 | 1.13% | 351 |
| Jun 23, 2025 | 302.20 | 306.10 | 302.20 | 305.65 | 305.65 | 0.44% | 120 |
| Jun 20, 2025 | 300.85 | 304.30 | 299.40 | 304.30 | 304.30 | 1.05% | 922 |
| Jun 19, 2025 | 300.40 | 301.15 | 299.20 | 301.15 | 301.15 | -0.41% | 13 |
| Jun 18, 2025 | 302.65 | 304.10 | 302.40 | 302.40 | 302.40 | -1.11% | 70 |
| Jun 17, 2025 | 304.95 | 307.20 | 304.35 | 305.80 | 305.80 | 0.28% | 307 |
| Jun 16, 2025 | 307.70 | 308.25 | 304.90 | 304.95 | 304.95 | -1.82% | 260 |
| Jun 13, 2025 | 313.05 | 314.40 | 310.15 | 310.60 | 310.60 | -0.78% | 219 |
| Jun 12, 2025 | 313.15 | 313.50 | 310.00 | 313.05 | 313.05 | -1.31% | 422 |
| Jun 11, 2025 | 320.45 | 320.90 | 317.20 | 317.20 | 317.20 | -1.41% | 93 |
| Jun 10, 2025 | 322.00 | 322.00 | 317.55 | 321.75 | 321.75 | 0.56% | 656 |
| Jun 9, 2025 | 321.60 | 321.70 | 319.80 | 319.95 | 319.95 | -1.13% | 67 |
| Jun 6, 2025 | 322.95 | 326.40 | 322.95 | 323.60 | 323.60 | -0.11% | 20 |
| Jun 5, 2025 | 323.65 | 325.30 | 320.75 | 323.95 | 323.95 | -0.99% | 538 |
| Jun 4, 2025 | 325.95 | 331.25 | 325.95 | 327.20 | 325.19 | 0.72% | 155 |
| Jun 3, 2025 | 323.15 | 325.30 | 319.85 | 324.85 | 322.85 | 2.30% | 86 |
| Jun 2, 2025 | 323.00 | 323.00 | 317.35 | 317.55 | 315.60 | -1.79% | 364 |
| May 30, 2025 | 324.75 | 325.55 | 323.35 | 323.35 | 321.36 | 0.17% | 78 |
| May 29, 2025 | 330.75 | 330.75 | 322.80 | 322.80 | 320.82 | -1.16% | 110 |
| May 28, 2025 | 327.25 | 328.20 | 326.15 | 326.60 | 324.59 | 0.03% | 181 |
| May 27, 2025 | 321.20 | 326.50 | 321.20 | 326.50 | 324.49 | 4.65% | 319 |
| May 26, 2025 | 318.60 | 322.00 | 312.00 | 312.00 | 310.08 | -2.65% | 185 |