Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	18.82	18.82	18.76	18.80	18.80	-	4,100
Aug 7, 2025	18.74	18.80	18.74	18.80	18.80	-	7,600
Aug 6, 2025	18.82	18.82	18.80	18.80	18.80	-0.11%	1,300
Aug 5, 2025	18.76	18.82	18.76	18.82	18.82	-	50,700
Aug 4, 2025	18.82	18.82	18.82	18.82	18.82	-	700
Jul 31, 2025	18.76	18.82	18.76	18.82	18.82	0.21%	20,700
Jul 30, 2025	18.76	18.80	18.76	18.78	18.78	-0.11%	5,500
Jul 29, 2025	18.76	18.80	18.76	18.80	18.80	-	14,300
Jul 28, 2025	18.76	18.80	18.76	18.80	18.80	-	2,400
Jul 25, 2025	18.78	18.80	18.76	18.80	18.80	-	13,800
Jul 24, 2025	18.74	18.80	18.74	18.80	18.80	-	15,400
Jul 23, 2025	18.74	18.80	18.74	18.80	18.80	-	11,500
Jul 22, 2025	18.74	18.80	18.74	18.80	18.80	0.21%	21,900
Jul 21, 2025	18.74	18.76	18.74	18.76	18.76	-0.11%	1,300
Jul 18, 2025	18.76	18.78	18.76	18.78	18.78	0.11%	3,400
Jul 17, 2025	18.74	18.76	18.74	18.76	18.76	-	300
Jul 16, 2025	18.74	18.76	18.74	18.76	18.76	-0.21%	9,800
Jul 15, 2025	18.74	18.80	18.74	18.80	18.80	-	1,000
Jul 14, 2025	18.74	18.80	18.74	18.80	18.80	0.21%	2,600
Jul 11, 2025	18.76	18.76	18.74	18.76	18.76	-0.11%	5,500
Jul 9, 2025	18.82	18.82	18.78	18.78	18.78	-1.26%	4,200
Jul 7, 2025	19.02	19.02	19.02	19.02	18.82	-	2,200
Jul 3, 2025	19.04	19.06	19.02	19.02	18.82	-	1,600
Jul 2, 2025	19.02	19.02	19.02	19.02	18.82	-	2,500
Jul 1, 2025	19.02	19.08	19.02	19.02	18.82	-0.42%	2,000
Jun 26, 2025	19.02	19.10	19.00	19.10	18.90	-	7,700
Jun 25, 2025	19.04	19.10	19.04	19.10	18.90	0.32%	1,300
Jun 24, 2025	19.08	19.08	19.00	19.04	18.84	-	3,800
Jun 23, 2025	19.00	19.04	19.00	19.04	18.84	0.11%	6,000
Jun 20, 2025	19.02	19.02	19.02	19.02	18.82	0.11%	4,000
Jun 19, 2025	19.00	19.02	19.00	19.00	18.80	-0.11%	3,000
Jun 18, 2025	19.00	19.02	19.00	19.02	18.82	0.11%	4,000
Jun 17, 2025	19.00	19.00	19.00	19.00	18.80	-0.52%	7,000
Jun 16, 2025	19.00	19.10	19.00	19.10	18.90	0.32%	21,100
Jun 13, 2025	19.00	19.04	19.00	19.04	18.84	-0.31%	3,300
Jun 12, 2025	19.10	19.10	19.10	19.10	18.90	0.53%	300
Jun 11, 2025	19.18	19.18	19.00	19.00	18.80	-	2,100
Jun 9, 2025	19.00	19.20	19.00	19.00	18.80	-1.04%	10,100
Jun 6, 2025	19.00	19.20	19.00	19.20	19.00	1.05%	2,600
Jun 5, 2025	19.00	19.02	19.00	19.00	18.80	-	8,900
Jun 4, 2025	19.00	19.00	19.00	19.00	18.80	-	12,000
Jun 3, 2025	19.18	19.18	19.00	19.00	18.80	-0.94%	7,100
May 29, 2025	19.16	19.18	19.16	19.18	18.98	1.48%	6,100
May 28, 2025	18.90	18.90	18.90	18.90	18.70	-0.53%	1,000
May 27, 2025	18.90	19.00	18.90	19.00	18.80	0.32%	8,700
May 26, 2025	18.94	18.94	18.94	18.94	18.74	-	1,000
May 23, 2025	18.90	19.00	18.90	18.94	18.74	-0.63%	38,300
May 21, 2025	19.02	19.06	19.00	19.06	18.86	0.11%	9,800
May 20, 2025	19.00	19.04	19.00	19.04	18.84	0.11%	11,200
May 19, 2025	19.04	19.04	19.00	19.02	18.82	-	12,300