Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	65.42	65.95	63.56	64.68	64.68	-2.36%	450
Jul 31, 2025	65.79	66.43	65.79	66.25	66.25	-2.48%	37
Jul 30, 2025	68.99	70.49	67.91	67.93	67.93	-3.05%	53
Jul 29, 2025	69.68	70.09	69.68	70.07	70.07	-0.27%	433
Jul 28, 2025	71.53	71.53	70.23	70.26	70.26	-1.51%	35
Jul 25, 2025	71.29	71.80	71.15	71.34	71.34	0.36%	234
Jul 24, 2025	70.46	71.16	70.45	71.08	71.08	-0.89%	15
Jul 23, 2025	71.72	71.73	71.72	71.72	71.72	2.35%	15
Jul 22, 2025	69.57	70.07	69.51	70.07	70.07	0.67%	51
Jul 21, 2025	69.01	69.61	69.01	69.61	69.61	0.66%	42
Jul 18, 2025	69.28	69.28	69.12	69.15	69.15	0.56%	29
Jul 17, 2025	69.60	70.14	68.31	68.76	68.76	-0.99%	168
Jul 16, 2025	69.00	69.74	69.00	69.45	69.45	-1.45%	142
Jul 15, 2025	71.65	71.65	70.47	70.47	70.47	-1.04%	200
Jul 14, 2025	70.74	71.30	70.74	71.22	71.22	2.04%	330
Jul 11, 2025	69.42	69.79	69.28	69.79	69.79	-1.02%	229
Jul 10, 2025	70.03	70.51	69.50	70.51	70.51	2.47%	325
Jul 9, 2025	68.89	68.90	68.81	68.81	68.81	0.43%	71
Jul 8, 2025	67.47	68.52	67.17	68.52	68.52	1.69%	70
Jul 7, 2025	68.31	68.85	67.38	67.38	67.38	-2.06%	147
Jul 3, 2025	68.49	68.80	68.07	68.80	68.80	1.52%	8
Jul 2, 2025	68.37	68.71	67.77	67.77	67.77	-0.44%	56,172
Jul 1, 2025	67.47	68.07	66.75	68.07	68.07	1.55%	44
Jun 30, 2025	67.76	68.19	67.03	67.03	67.03	-3.00%	120
Jun 27, 2025	67.88	69.10	67.88	69.10	68.12	3.04%	411
Jun 26, 2025	67.76	67.76	66.85	67.06	66.11	-1.04%	20
Jun 25, 2025	69.70	69.70	67.69	67.77	66.81	-2.89%	356
Jun 24, 2025	71.45	71.68	69.78	69.79	68.80	-0.08%	426
Jun 23, 2025	72.12	72.12	69.84	69.84	68.85	-3.38%	11
Jun 20, 2025	72.45	72.45	71.76	72.28	71.26	0.42%	66
Jun 18, 2025	71.67	71.98	71.67	71.98	70.96	-0.94%	13
Jun 17, 2025	72.45	72.66	72.45	72.66	71.63	-0.42%	2
Jun 16, 2025	72.97	72.97	72.49	72.97	71.94	1.15%	642
Jun 13, 2025	72.46	72.57	72.14	72.14	71.12	-1.23%	19
Jun 12, 2025	72.45	73.63	72.45	73.04	72.01	-0.93%	26
Jun 11, 2025	73.23	73.73	73.23	73.73	72.68	1.23%	117
Jun 10, 2025	71.80	73.21	71.80	72.83	71.80	-0.34%	143
Jun 9, 2025	74.44	74.53	73.08	73.08	72.04	-0.85%	14
Jun 6, 2025	72.77	73.71	72.71	73.71	72.67	2.76%	51
Jun 5, 2025	71.54	71.73	71.32	71.73	70.71	0.32%	207
Jun 4, 2025	70.20	71.50	70.20	71.50	70.49	1.92%	30
Jun 3, 2025	67.33	70.25	67.33	70.15	69.16	4.58%	229
Jun 2, 2025	66.81	67.27	65.92	67.08	66.13	-0.43%	18
May 30, 2025	68.65	68.65	67.37	67.37	66.42	-1.55%	146
May 29, 2025	67.86	68.47	67.50	68.43	67.46	2.07%	5
May 28, 2025	67.35	67.35	66.56	67.04	66.09	2.07%	12
May 27, 2025	65.54	65.72	65.32	65.68	64.75	1.70%	10
May 23, 2025	64.32	64.67	64.32	64.58	63.66	0.51%	651
May 22, 2025	65.00	65.03	64.00	64.25	63.34	-3.56%	36
May 21, 2025	66.88	66.93	66.62	66.62	65.68	-1.97%	264