W.W. Grainger, Inc. (LON:0IZI)
London · Delayed Price · Currency is GBP · Price in USD 952.49
+3.13 (0.33%)
At close: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 976.79 | 976.79 | 949.74 | 952.49 | 952.49 | 0.33% | 73 |
| Aug 6, 2025 | 937.43 | 958.95 | 937.43 | 949.36 | 949.36 | 1.11% | 23 |
| Aug 5, 2025 | 950.58 | 950.58 | 932.30 | 938.91 | 938.91 | 0.70% | 14 |
| Aug 4, 2025 | 942.28 | 944.39 | 926.83 | 932.40 | 932.40 | 0.72% | 28 |
| Aug 1, 2025 | 925.00 | 960.37 | 925.00 | 925.73 | 925.73 | -11.02% | 381 |
| Jul 31, 2025 | 1,044.64 | 1,049.00 | 1,036.64 | 1,040.38 | 1,040.38 | -1.28% | 8 |
| Jul 30, 2025 | 1,049.83 | 1,061.11 | 1,049.83 | 1,053.88 | 1,053.88 | 0.51% | 3 |
| Jul 29, 2025 | 1,053.24 | 1,054.88 | 1,045.76 | 1,048.55 | 1,048.55 | 0.05% | 17 |
| Jul 28, 2025 | 1,050.64 | 1,054.07 | 1,046.18 | 1,048.03 | 1,048.03 | -0.20% | 2 |
| Jul 25, 2025 | 1,054.85 | 1,055.05 | 1,046.01 | 1,050.18 | 1,050.18 | 0.31% | 6 |
| Jul 24, 2025 | 1,037.52 | 1,053.00 | 1,037.52 | 1,046.97 | 1,046.97 | 0.32% | 13 |
| Jul 23, 2025 | 1,031.45 | 1,043.67 | 1,031.45 | 1,043.67 | 1,043.67 | 1.21% | 2 |
| Jul 22, 2025 | 1,028.84 | 1,031.52 | 1,028.84 | 1,031.22 | 1,031.22 | 0.24% | 13 |
| Jul 21, 2025 | 1,030.27 | 1,030.27 | 1,023.46 | 1,028.76 | 1,028.76 | 0.27% | 7 |
| Jul 18, 2025 | 1,025.16 | 1,032.04 | 1,022.51 | 1,026.04 | 1,026.04 | 0.14% | 8 |
| Jul 17, 2025 | 1,043.52 | 1,043.52 | 1,017.91 | 1,024.66 | 1,024.66 | -0.16% | 4 |
| Jul 16, 2025 | 1,037.27 | 1,040.58 | 1,026.33 | 1,026.33 | 1,026.33 | -2.59% | 5 |
| Jul 15, 2025 | 1,053.59 | 1,059.64 | 1,053.59 | 1,053.59 | 1,053.59 | 0.15% | 1 |
| Jul 14, 2025 | 1,071.10 | 1,071.10 | 1,052.00 | 1,052.00 | 1,052.00 | -0.47% | 9 |
| Jul 11, 2025 | 1,054.42 | 1,059.60 | 1,046.00 | 1,057.00 | 1,057.00 | -0.07% | 27 |
| Jul 10, 2025 | 1,050.29 | 1,059.81 | 1,050.29 | 1,057.69 | 1,057.69 | 1.47% | 22 |
| Jul 9, 2025 | 1,039.20 | 1,042.40 | 1,033.19 | 1,042.40 | 1,042.40 | 0.28% | 18 |
| Jul 8, 2025 | 1,033.22 | 1,041.53 | 1,029.39 | 1,039.54 | 1,039.54 | 0.02% | 112 |
| Jul 7, 2025 | 1,082.55 | 1,082.55 | 1,039.37 | 1,039.37 | 1,039.37 | -0.98% | 7 |
| Jul 3, 2025 | 1,037.05 | 1,052.10 | 1,035.46 | 1,049.70 | 1,049.70 | 1.27% | 11 |
| Jul 2, 2025 | 1,053.84 | 1,053.84 | 1,036.53 | 1,036.53 | 1,036.53 | -1.63% | 2,377 |
| Jul 1, 2025 | 1,035.76 | 1,053.73 | 1,034.00 | 1,053.73 | 1,053.73 | 2.19% | 664 |
| Jun 30, 2025 | 1,031.85 | 1,037.50 | 1,024.91 | 1,031.13 | 1,031.13 | 0.47% | 6 |
| Jun 27, 2025 | 1,017.95 | 1,027.86 | 1,017.95 | 1,026.30 | 1,026.30 | 1.34% | 4 |
| Jun 26, 2025 | 1,025.40 | 1,029.98 | 1,010.50 | 1,012.75 | 1,012.75 | -1.52% | 163 |
| Jun 25, 2025 | 1,036.11 | 1,038.70 | 1,028.34 | 1,028.34 | 1,028.34 | -1.30% | 1 |
| Jun 24, 2025 | 1,043.03 | 1,044.80 | 1,033.57 | 1,041.89 | 1,041.89 | 1.38% | 3 |
| Jun 23, 2025 | 1,039.66 | 1,039.66 | 1,027.73 | 1,027.73 | 1,027.73 | -0.93% | 7 |
| Jun 20, 2025 | 1,042.90 | 1,058.02 | 1,033.48 | 1,037.42 | 1,037.42 | -0.85% | 6 |
| Jun 18, 2025 | 1,042.22 | 1,053.50 | 1,042.22 | 1,046.30 | 1,046.30 | -0.52% | 14 |
| Jun 17, 2025 | 1,065.01 | 1,069.38 | 1,046.58 | 1,051.82 | 1,051.82 | -0.33% | 32 |
| Jun 16, 2025 | 1,055.27 | 1,055.27 | 1,055.27 | 1,055.27 | 1,055.27 | -1.43% | - |
| Jun 13, 2025 | 1,071.88 | 1,073.03 | 1,069.46 | 1,070.55 | 1,070.55 | -0.30% | 19 |
| Jun 12, 2025 | 1,078.76 | 1,078.76 | 1,073.50 | 1,073.80 | 1,073.80 | -0.51% | - |
| Jun 11, 2025 | 1,086.42 | 1,086.42 | 1,079.11 | 1,079.31 | 1,079.31 | 0.36% | 1 |
| Jun 10, 2025 | 1,079.88 | 1,079.88 | 1,075.41 | 1,075.41 | 1,075.41 | -0.74% | 108 |
| Jun 9, 2025 | 1,100.00 | 1,100.00 | 1,083.11 | 1,083.45 | 1,083.45 | -0.68% | 4 |
| Jun 6, 2025 | 1,093.56 | 1,099.48 | 1,090.82 | 1,090.82 | 1,090.82 | 0.95% | 6 |
| Jun 5, 2025 | 1,079.07 | 1,080.60 | 1,071.79 | 1,080.60 | 1,080.60 | -0.51% | 3 |
| Jun 4, 2025 | 1,088.03 | 1,095.00 | 1,080.04 | 1,086.13 | 1,086.13 | 0.22% | 8 |
| Jun 3, 2025 | 1,074.46 | 1,083.74 | 1,074.46 | 1,083.74 | 1,083.74 | 1.70% | 228 |
| Jun 2, 2025 | 1,075.74 | 1,087.00 | 1,063.73 | 1,065.67 | 1,065.67 | -1.51% | 6 |
| May 30, 2025 | 1,089.79 | 1,089.79 | 1,082.00 | 1,082.00 | 1,082.00 | -0.34% | 3 |
| May 29, 2025 | 1,087.06 | 1,087.06 | 1,078.46 | 1,085.68 | 1,085.68 | -0.03% | 6 |
| May 28, 2025 | 1,094.92 | 1,094.92 | 1,086.00 | 1,086.00 | 1,086.00 | -0.30% | 4 |