eBay Inc. (LON:0R3D)
London · Delayed Price · Currency is GBP · Price in USD 92.58
-0.27 (-0.30%)
At close: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 92.75 | 93.50 | 92.43 | 92.58 | 92.58 | -0.30% | 1,196 |
| Aug 6, 2025 | 90.86 | 92.85 | 89.00 | 92.85 | 92.85 | 1.42% | 10,964 |
| Aug 5, 2025 | 93.12 | 93.75 | 91.05 | 91.55 | 91.55 | -1.94% | 13,007 |
| Aug 4, 2025 | 92.04 | 93.36 | 90.67 | 93.36 | 93.36 | 1.46% | 4,241 |
| Aug 1, 2025 | 91.59 | 92.02 | 88.50 | 92.02 | 92.02 | 0.68% | 6,212 |
| Jul 31, 2025 | 84.64 | 92.55 | 84.18 | 91.40 | 91.40 | 16.94% | 32,013 |
| Jul 30, 2025 | 79.29 | 79.29 | 77.50 | 78.16 | 78.16 | -0.33% | 1,665 |
| Jul 29, 2025 | 79.07 | 79.32 | 78.00 | 78.42 | 78.42 | -0.76% | 2,390 |
| Jul 28, 2025 | 81.11 | 81.28 | 78.99 | 79.02 | 79.02 | -4.50% | 5,768 |
| Jul 25, 2025 | 82.86 | 83.52 | 82.68 | 82.74 | 82.74 | - | 7,917 |
| Jul 24, 2025 | 82.20 | 82.92 | 82.11 | 82.74 | 82.74 | 1.37% | 7,000 |
| Jul 23, 2025 | 81.01 | 82.13 | 81.01 | 81.62 | 81.62 | 0.70% | 3,103 |
| Jul 22, 2025 | 77.77 | 81.05 | 77.77 | 81.05 | 81.05 | 2.50% | 12,029 |
| Jul 21, 2025 | 78.50 | 79.14 | 78.40 | 79.07 | 79.07 | 1.62% | 2,612 |
| Jul 18, 2025 | 77.00 | 77.81 | 77.00 | 77.81 | 77.81 | 1.62% | 1,120 |
| Jul 17, 2025 | 76.88 | 77.80 | 75.78 | 76.58 | 76.58 | -0.40% | 1,322 |
| Jul 16, 2025 | 76.93 | 77.24 | 76.23 | 76.88 | 76.88 | -1.22% | 721 |
| Jul 15, 2025 | 77.79 | 78.34 | 77.41 | 77.83 | 77.83 | 0.35% | 8,746 |
| Jul 14, 2025 | 77.25 | 78.11 | 77.25 | 77.56 | 77.56 | 1.02% | 18,595 |
| Jul 11, 2025 | 77.28 | 77.28 | 76.24 | 76.78 | 76.78 | -0.79% | 1,058 |
| Jul 10, 2025 | 76.36 | 77.49 | 76.36 | 77.40 | 77.40 | 2.14% | 4,633 |
| Jul 9, 2025 | 75.50 | 76.15 | 75.06 | 75.77 | 75.77 | 0.59% | 982 |
| Jul 8, 2025 | 75.42 | 75.89 | 75.18 | 75.33 | 75.33 | -0.47% | 866 |
| Jul 7, 2025 | 76.45 | 76.67 | 75.68 | 75.68 | 75.68 | -0.91% | 848 |
| Jul 3, 2025 | 76.48 | 76.77 | 76.00 | 76.38 | 76.38 | 0.81% | 2,446 |
| Jul 2, 2025 | 76.05 | 76.17 | 75.24 | 75.77 | 75.77 | -0.90% | 19,109 |
| Jul 1, 2025 | 74.80 | 76.92 | 74.80 | 76.46 | 76.46 | 3.04% | 3,850 |
| Jun 30, 2025 | 74.13 | 74.39 | 73.77 | 74.20 | 74.20 | 1.04% | 6,434 |
| Jun 27, 2025 | 73.91 | 74.23 | 73.30 | 73.44 | 73.44 | -0.93% | 560 |
| Jun 26, 2025 | 74.62 | 74.75 | 72.85 | 74.13 | 74.13 | -0.08% | 3,037 |
| Jun 25, 2025 | 74.47 | 75.36 | 74.19 | 74.19 | 74.19 | -1.07% | 1,823 |
| Jun 24, 2025 | 77.32 | 77.32 | 74.99 | 74.99 | 74.99 | -2.56% | 3,627 |
| Jun 23, 2025 | 76.83 | 77.82 | 76.45 | 76.96 | 76.96 | -0.29% | 5,376 |
| Jun 20, 2025 | 77.80 | 78.20 | 77.17 | 77.18 | 77.18 | -0.10% | 5,923 |
| Jun 18, 2025 | 77.47 | 78.22 | 77.06 | 77.26 | 77.26 | -0.21% | 1,685 |
| Jun 17, 2025 | 77.50 | 77.61 | 77.13 | 77.42 | 77.42 | -0.74% | 398 |
| Jun 16, 2025 | 77.30 | 78.00 | 76.82 | 78.00 | 78.00 | 0.02% | 28,602 |
| Jun 13, 2025 | 75.98 | 78.04 | 75.98 | 77.99 | 77.99 | 0.53% | 518 |
| Jun 12, 2025 | 77.90 | 78.08 | 77.08 | 77.58 | 77.58 | -0.93% | 598 |
| Jun 11, 2025 | 79.10 | 79.10 | 77.26 | 78.31 | 78.31 | -1.10% | 1,312 |
| Jun 10, 2025 | 79.60 | 79.82 | 79.00 | 79.18 | 79.18 | -0.29% | 31,101 |
| Jun 9, 2025 | 78.67 | 79.53 | 77.76 | 79.41 | 79.41 | 0.32% | 4,171 |
| Jun 6, 2025 | 78.48 | 79.20 | 77.96 | 79.16 | 79.16 | 1.80% | 1,008 |
| Jun 5, 2025 | 77.33 | 78.61 | 77.25 | 77.76 | 77.76 | 0.81% | 2,628 |
| Jun 4, 2025 | 76.27 | 77.29 | 76.09 | 77.14 | 77.14 | 2.04% | 8,526 |
| Jun 3, 2025 | 74.33 | 75.99 | 74.33 | 75.60 | 75.60 | 1.69% | 117,315 |
| Jun 2, 2025 | 72.84 | 74.37 | 72.84 | 74.34 | 74.34 | 3.40% | 2,843 |
| May 30, 2025 | 72.40 | 73.07 | 72.40 | 71.90 | 71.90 | - | 623 |
| May 29, 2025 | 72.71 | 73.10 | 72.40 | 71.90 | 71.61 | - | 981 |
| May 28, 2025 | 72.20 | 73.16 | 72.04 | 71.90 | 71.61 | - | 5,188 |