Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.67	2.72	2.66	2.67	2.67	-0.74%	15,537,416
Jul 31, 2025	2.71	2.72	2.68	2.69	2.69	-0.74%	19,976,081
Jul 30, 2025	2.75	2.76	2.70	2.71	2.71	-1.45%	21,176,640
Jul 29, 2025	2.69	2.75	2.68	2.75	2.75	2.23%	18,322,433
Jul 28, 2025	2.70	2.73	2.67	2.69	2.69	-0.74%	16,567,504
Jul 25, 2025	2.72	2.75	2.69	2.71	2.71	-0.37%	20,667,914
Jul 24, 2025	2.68	2.73	2.67	2.72	2.72	1.49%	17,392,317
Jul 23, 2025	2.66	2.70	2.65	2.68	2.68	-	22,135,995
Jul 22, 2025	2.62	2.70	2.60	2.68	2.68	2.29%	46,042,797
Jul 21, 2025	2.60	2.64	2.57	2.62	2.62	0.77%	20,126,062
Jul 18, 2025	2.61	2.61	2.58	2.60	2.60	-0.38%	10,790,416
Jul 17, 2025	2.59	2.64	2.56	2.61	2.61	0.77%	23,388,866
Jul 16, 2025	2.59	2.60	2.54	2.59	2.59	-	14,250,000
Jul 15, 2025	2.58	2.62	2.55	2.59	2.59	0.78%	16,625,932
Jul 14, 2025	2.59	2.59	2.54	2.57	2.57	-0.39%	20,502,790
Jul 11, 2025	2.49	2.58	2.48	2.58	2.58	3.61%	34,977,670
Jul 10, 2025	2.42	2.51	2.41	2.49	2.49	2.89%	26,476,476
Jul 9, 2025	2.43	2.43	2.40	2.42	2.42	-	10,570,401
Jul 8, 2025	2.45	2.46	2.41	2.42	2.42	-1.22%	24,993,117
Jul 7, 2025	2.44	2.46	2.41	2.45	2.45	0.41%	12,390,300
Jul 4, 2025	2.46	2.47	2.42	2.44	2.44	-0.81%	14,520,520
Jul 3, 2025	2.44	2.47	2.43	2.46	2.46	0.82%	14,190,799
Jul 2, 2025	2.37	2.47	2.36	2.44	2.44	2.95%	32,712,419
Jun 30, 2025	2.39	2.40	2.35	2.37	2.37	-	17,851,631
Jun 27, 2025	2.50	2.50	2.36	2.37	2.37	-4.82%	40,330,858
Jun 26, 2025	2.50	2.50	2.48	2.49	2.49	0.40%	8,276,345
Jun 25, 2025	2.53	2.55	2.48	2.48	2.48	-2.36%	13,834,240
Jun 24, 2025	2.46	2.55	2.41	2.54	2.54	4.10%	31,991,950
Jun 23, 2025	2.49	2.49	2.43	2.44	2.44	-1.21%	15,337,915
Jun 20, 2025	2.49	2.52	2.44	2.47	2.47	-1.59%	23,705,183
Jun 19, 2025	2.58	2.60	2.48	2.51	2.51	-3.46%	21,965,880
Jun 18, 2025	2.60	2.60	2.52	2.60	2.60	-	27,323,845
Jun 17, 2025	2.53	2.60	2.51	2.60	2.60	2.77%	28,911,171
Jun 16, 2025	2.47	2.54	2.44	2.53	2.53	3.69%	31,012,416
Jun 13, 2025	2.45	2.47	2.43	2.44	2.44	-0.41%	22,166,175
Jun 12, 2025	2.47	2.50	2.43	2.45	2.45	-1.61%	29,715,011
Jun 11, 2025	2.49	2.50	2.45	2.49	2.49	-0.40%	21,048,064
Jun 10, 2025	2.55	2.55	2.47	2.50	2.50	-4.21%	22,336,101
Jun 9, 2025	2.60	2.64	2.57	2.61	2.52	0.38%	27,432,246
Jun 6, 2025	2.61	2.63	2.58	2.60	2.51	0.39%	24,456,873
Jun 5, 2025	2.61	2.62	2.57	2.59	2.50	0.39%	16,442,848
Jun 4, 2025	2.62	2.63	2.56	2.58	2.49	-1.15%	29,635,800
Jun 3, 2025	2.55	2.62	2.55	2.61	2.52	2.76%	24,447,678
Jun 2, 2025	2.56	2.58	2.51	2.54	2.45	-1.55%	14,061,631
May 30, 2025	2.62	2.65	2.58	2.58	2.49	-1.90%	48,206,627
May 29, 2025	2.61	2.64	2.57	2.63	2.54	0.38%	17,020,000
May 28, 2025	2.63	2.63	2.56	2.62	2.53	-	17,066,070
May 27, 2025	2.59	2.62	2.56	2.62	2.53	1.16%	18,175,532
May 26, 2025	2.58	2.64	2.56	2.59	2.50	0.39%	28,052,048
May 23, 2025	2.62	2.63	2.56	2.58	2.49	-1.53%	18,246,278