Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.61	0.68	0.52	0.53	0.53	-19.39%	59,408
May 29, 2025	0.69	0.74	0.66	0.66	0.66	-6.52%	30,379
May 28, 2025	0.70	0.71	0.69	0.71	0.71	0.28%	1,803
May 27, 2025	0.72	0.72	0.69	0.70	0.70	-2.22%	3,674
May 26, 2025	0.69	0.74	0.69	0.72	0.72	2.56%	1,377
May 23, 2025	0.79	0.79	0.68	0.70	0.70	-0.85%	13,296
May 22, 2025	0.73	0.84	0.68	0.71	0.71	-3.54%	1,767
May 21, 2025	0.71	0.90	0.69	0.73	0.73	4.26%	10,467
May 20, 2025	0.68	0.82	0.68	0.70	0.70	-7.37%	11,095
May 19, 2025	0.70	0.95	0.70	0.76	0.76	8.57%	15,998
May 16, 2025	0.70	0.72	0.70	0.70	0.70	-1.13%	2,267
May 15, 2025	0.75	0.75	0.70	0.71	0.71	-3.28%	899
May 14, 2025	0.75	0.75	0.70	0.73	0.73	1.10%	1,400
May 13, 2025	0.80	0.80	0.70	0.72	0.72	-4.23%	5,891
May 12, 2025	0.80	0.80	0.72	0.76	0.76	2.44%	661
May 9, 2025	0.82	0.82	0.70	0.74	0.74	2.50%	2,809
May 8, 2025	0.82	0.82	0.70	0.72	0.72	-3.74%	1,959
May 7, 2025	0.70	0.82	0.66	0.75	0.75	11.64%	24,831
May 6, 2025	0.80	0.80	0.64	0.67	0.67	-10.67%	14,308
May 5, 2025	0.73	0.80	0.71	0.75	0.75	-3.35%	19,936
May 2, 2025	0.80	0.82	0.69	0.78	0.78	3.74%	14,827
Apr 30, 2025	0.73	0.80	0.70	0.75	0.75	7.16%	11,662
Apr 29, 2025	0.73	0.85	0.65	0.70	0.70	-7.67%	14,484
Apr 28, 2025	0.72	0.78	0.71	0.76	0.76	5.00%	3,281
Apr 25, 2025	0.79	0.79	0.72	0.72	0.72	0.84%	4,604
Apr 24, 2025	0.80	0.80	0.68	0.71	0.71	-10.53%	22,579
Apr 23, 2025	0.88	0.88	0.73	0.80	0.80	-8.06%	4,582
Apr 22, 2025	0.77	0.88	0.70	0.87	0.87	12.44%	6,815
Apr 17, 2025	0.75	0.81	0.73	0.77	0.77	-1.03%	1,924
Apr 16, 2025	0.75	0.78	0.75	0.78	0.78	-3.70%	262
Apr 15, 2025	0.87	0.87	0.75	0.81	0.81	8.00%	7,113
Apr 14, 2025	0.95	0.95	0.75	0.75	0.75	-16.67%	16,982
Apr 11, 2025	0.94	0.94	0.77	0.90	0.90	8.17%	8,557
Apr 10, 2025	0.80	1.10	0.80	0.83	0.83	7.22%	21,025
Apr 9, 2025	1.00	1.03	0.77	0.78	0.78	-24.66%	11,627
Apr 8, 2025	0.65	1.03	0.62	1.03	1.03	60.94%	74,321
Apr 7, 2025	0.67	0.80	0.50	0.64	0.64	-2.44%	17,404
Apr 4, 2025	0.75	0.80	0.60	0.66	0.66	-12.06%	6,682
Apr 3, 2025	0.60	0.80	0.60	0.75	0.75	4.48%	4,784
Apr 2, 2025	0.70	0.80	0.70	0.71	0.71	-4.80%	2,718
Apr 1, 2025	0.84	0.84	0.70	0.75	0.75	1.35%	6,700
Mar 31, 2025	0.71	0.84	0.71	0.74	0.74	2.21%	3,210
Mar 28, 2025	0.68	0.80	0.68	0.72	0.72	-0.82%	5,940
Mar 27, 2025	0.78	0.83	0.71	0.73	0.73	-12.05%	5,376
Mar 26, 2025	0.89	0.90	0.80	0.83	0.83	-1.19%	37,089
Mar 25, 2025	0.85	0.90	0.82	0.84	0.84	0.24%	8,566
Mar 24, 2025	0.78	0.92	0.78	0.84	0.84	3.97%	6,657
Mar 21, 2025	0.79	0.95	0.79	0.81	0.81	5.77%	3,152
Mar 20, 2025	0.86	0.98	0.76	0.76	0.76	-10.35%	12,746
Mar 19, 2025	0.91	0.99	0.80	0.85	0.85	-5.56%	14,377