Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.48	0.51	0.48	0.51	0.51	-	15,000
Aug 6, 2025	0.50	0.51	0.50	0.51	0.51	-	84,900
Aug 1, 2025	0.54	0.54	0.51	0.51	0.51	-3.81%	2,300
Jul 28, 2025	0.53	0.53	0.53	0.53	0.53	-	4,000
Jul 25, 2025	0.53	0.53	0.53	0.53	0.53	-1.87%	19,900
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-1.83%	8,100
Jul 22, 2025	0.53	0.55	0.53	0.55	0.55	-	140,300
Jul 16, 2025	0.53	0.55	0.53	0.55	0.55	-	45,400
Jul 11, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	20,000
Jul 10, 2025	0.52	0.55	0.52	0.55	0.55	-	67,000
Jul 8, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	5,000
Jul 2, 2025	0.56	0.56	0.56	0.56	0.56	1.83%	10,000
Jul 1, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	262,800
Jun 30, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	53,500
Jun 26, 2025	0.55	0.56	0.55	0.56	0.56	-3.45%	41,000
Jun 25, 2025	0.58	0.58	0.58	0.58	0.58	-	1,300
Jun 24, 2025	0.58	0.58	0.58	0.58	0.58	-	10,000
Jun 19, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	60,600
Jun 18, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	1,000
Jun 17, 2025	0.58	0.59	0.56	0.59	0.59	-	122,400
Jun 16, 2025	0.58	0.59	0.58	0.59	0.59	-3.28%	53,000
Jun 13, 2025	0.59	0.62	0.58	0.61	0.61	-1.61%	54,500
Jun 11, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	10,700
Jun 10, 2025	0.61	0.61	0.61	0.61	0.61	-	12,700
Jun 6, 2025	0.58	0.61	0.58	0.61	0.61	-	16,000
May 28, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	7,000
May 27, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	1,500
May 20, 2025	0.58	0.60	0.58	0.60	0.60	-0.83%	8,200
May 15, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	22,500
May 14, 2025	0.58	0.60	0.58	0.60	0.60	5.26%	120,000
May 13, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	27,100
May 9, 2025	0.57	0.59	0.57	0.59	0.59	-0.85%	45,600
May 8, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	32,000
May 7, 2025	0.57	0.57	0.57	0.57	0.57	-	39,300
May 6, 2025	0.57	0.57	0.57	0.57	0.57	-	33,600
May 5, 2025	0.58	0.58	0.57	0.57	0.57	-5.00%	24,000
May 2, 2025	0.58	0.60	0.57	0.60	0.60	-	235,000
Apr 30, 2025	0.59	0.60	0.57	0.60	0.60	-	60,000
Apr 29, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	21,100
Apr 28, 2025	0.58	0.59	0.58	0.59	0.59	-1.67%	47,700
Apr 25, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	30,000
Apr 24, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	2,000
Apr 23, 2025	0.59	0.60	0.59	0.60	0.60	-3.23%	16,000
Apr 15, 2025	0.58	0.63	0.58	0.62	0.62	-0.80%	31,800
Apr 9, 2025	0.63	0.63	0.63	0.63	0.63	-	300
Apr 8, 2025	0.56	0.64	0.56	0.63	0.63	4.17%	22,600
Apr 7, 2025	0.60	0.60	0.60	0.60	0.60	-5.51%	26,000
Apr 4, 2025	0.61	0.64	0.61	0.64	0.64	-	13,000
Apr 2, 2025	0.64	0.64	0.64	0.64	0.64	-	5,000
Mar 26, 2025	0.61	0.64	0.61	0.64	0.64	2.42%	1,000