Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	61.08	61.09	59.80	59.92	59.92	-1.95%	5,541
Jul 31, 2025	61.42	61.80	61.08	61.11	61.11	0.36%	1,403
Jul 30, 2025	60.81	61.04	60.77	60.89	60.89	0.12%	1,184
Jul 29, 2025	61.15	61.27	60.80	60.82	60.82	-0.31%	10,191
Jul 28, 2025	61.33	61.33	60.98	61.01	61.01	-1.45%	67,137
Jul 25, 2025	61.94	62.07	61.87	61.91	61.91	-0.82%	7,156
Jul 24, 2025	62.62	62.62	62.30	62.42	62.42	0.40%	60,765
Jul 23, 2025	61.49	62.17	61.49	62.17	62.17	4.88%	10,006
Jul 22, 2025	59.61	59.61	59.25	59.28	59.28	-0.79%	1,798
Jul 21, 2025	59.74	59.79	59.51	59.75	59.75	0.47%	3,892
Jul 18, 2025	59.69	59.69	59.47	59.47	59.47	-0.70%	2,898
Jul 17, 2025	59.76	59.89	59.69	59.89	59.89	2.04%	217
Jul 16, 2025	59.30	59.30	58.69	58.69	58.69	-1.25%	217
Jul 15, 2025	59.39	59.54	59.32	59.43	59.43	0.51%	1,250
Jul 14, 2025	59.05	59.13	58.96	59.13	59.13	-0.02%	3,053
Jul 11, 2025	59.24	59.24	58.91	59.14	59.14	-0.55%	1,376
Jul 10, 2025	59.38	59.48	59.37	59.47	59.47	-0.22%	135
Jul 9, 2025	59.63	59.74	59.60	59.60	59.60	-0.50%	66
Jul 8, 2025	59.64	59.91	59.60	59.90	59.90	0.59%	1,009
Jul 7, 2025	59.29	59.57	59.29	59.55	59.55	-	1,018
Jul 4, 2025	59.58	59.60	59.40	59.55	59.55	-0.72%	31
Jul 3, 2025	59.47	59.99	59.47	59.98	59.98	0.89%	7,225
Jul 2, 2025	59.59	59.59	59.34	59.45	59.45	0.19%	1,081
Jul 1, 2025	59.65	59.65	59.32	59.34	59.34	-1.69%	7,041
Jun 30, 2025	60.51	60.52	60.32	60.36	60.36	-0.58%	5,145
Jun 27, 2025	60.10	60.71	60.10	60.71	60.71	2.48%	3,037
Jun 26, 2025	59.15	59.27	59.04	59.24	59.24	1.46%	2,368
Jun 25, 2025	58.32	58.54	58.32	58.39	58.39	0.88%	2,250
Jun 24, 2025	58.12	58.12	57.88	57.88	57.88	0.45%	2,351
Jun 23, 2025	57.52	57.68	57.49	57.62	57.62	0.23%	2,644
Jun 20, 2025	57.52	57.73	57.29	57.49	57.49	-0.14%	2,447
Jun 19, 2025	57.74	57.89	57.57	57.57	57.57	-0.71%	206
Jun 18, 2025	58.16	58.16	57.86	57.98	57.98	0.82%	1,627
Jun 17, 2025	57.68	57.68	57.38	57.51	57.51	-0.50%	1,146
Jun 16, 2025	57.56	57.80	57.38	57.80	57.80	1.28%	541
Jun 13, 2025	56.69	57.07	56.69	57.07	57.07	-0.26%	1,946
Jun 12, 2025	57.18	57.22	56.88	57.22	57.22	-0.83%	641
Jun 11, 2025	57.55	57.89	57.55	57.70	57.70	0.86%	4,057
Jun 10, 2025	57.15	57.24	57.15	57.21	57.21	0.07%	5
Jun 9, 2025	57.07	57.26	57.07	57.17	57.17	0.46%	274
Jun 6, 2025	56.56	57.00	56.55	56.91	56.91	1.08%	3,059
Jun 5, 2025	56.22	56.30	56.03	56.30	56.30	0.30%	2,093
Jun 4, 2025	56.53	56.53	56.13	56.13	56.13	-0.55%	218
Jun 3, 2025	56.13	56.44	56.11	56.44	56.44	0.44%	159
Jun 2, 2025	56.12	56.20	56.00	56.19	56.19	-0.39%	2,304
May 30, 2025	56.78	56.90	56.25	56.41	56.41	-0.53%	1,691
May 29, 2025	57.34	57.37	56.52	56.71	56.71	0.11%	3,621
May 28, 2025	56.48	56.71	56.48	56.65	56.65	-0.94%	302
May 27, 2025	56.64	57.19	56.60	57.19	57.19	1.76%	1,377
May 26, 2025	56.24	56.29	56.15	56.20	56.20	1.96%	731