Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.58	38.08	37.39	37.78	37.78	2.08%	184,029
Aug 7, 2025	36.50	38.00	36.49	37.01	37.01	1.11%	17,653
Aug 6, 2025	36.88	36.90	36.26	36.60	36.60	-0.47%	4,844
Aug 5, 2025	36.12	36.96	36.32	36.78	36.78	1.38%	4,570
Aug 4, 2025	37.22	37.36	36.15	36.28	36.28	-2.66%	3,454
Aug 1, 2025	37.71	38.20	37.00	37.27	37.27	-4.57%	170,841
Jul 31, 2025	40.00	40.14	38.25	39.05	39.05	-3.81%	10,574
Jul 30, 2025	40.00	40.87	39.35	40.60	40.60	-1.98%	4,029
Jul 29, 2025	41.20	42.07	40.07	41.42	41.42	-1.03%	268,149
Jul 28, 2025	41.86	42.34	41.01	41.85	41.85	2.15%	108,660
Jul 25, 2025	41.66	41.48	40.80	40.97	40.97	-0.76%	162,202
Jul 24, 2025	41.30	42.40	40.75	41.28	41.28	-4.06%	17,165
Jul 23, 2025	43.56	45.10	41.29	43.03	43.03	-3.46%	264,643
Jul 22, 2025	45.81	45.61	43.92	44.57	44.57	-3.60%	6,890
Jul 21, 2025	46.00	46.56	45.98	46.23	46.23	-0.81%	3,908
Jul 18, 2025	47.54	47.59	46.36	46.61	46.61	-0.30%	6,567
Jul 17, 2025	45.19	47.39	44.37	46.75	46.75	3.90%	7,708
Jul 16, 2025	45.47	45.53	44.32	45.00	45.00	-2.08%	6,592
Jul 15, 2025	45.60	46.33	44.84	45.95	45.95	-0.93%	77,078
Jul 14, 2025	46.80	46.72	46.02	46.38	46.38	-4.25%	83,222
Jul 11, 2025	48.65	48.54	47.17	48.44	48.44	0.77%	338,477
Jul 10, 2025	47.81	48.70	47.56	48.07	48.07	0.40%	5,234
Jul 9, 2025	48.84	48.42	47.25	47.88	47.88	-0.74%	3,047
Jul 8, 2025	46.80	48.46	46.46	48.23	48.23	2.38%	4,058
Jul 7, 2025	47.60	48.37	46.47	47.11	47.11	-0.74%	5,817
Jul 4, 2025	48.88	48.19	47.17	47.46	47.46	-3.42%	4,960
Jul 3, 2025	50.00	50.52	48.89	49.14	49.14	1.66%	2,509
Jul 2, 2025	46.90	49.90	46.90	48.34	48.34	3.83%	15,386
Jul 1, 2025	47.01	46.87	45.92	46.56	46.56	-0.93%	19,993
Jun 30, 2025	47.67	48.20	46.68	47.00	47.00	-0.93%	5,857
Jun 27, 2025	47.22	47.92	47.09	47.44	47.44	1.39%	6,446
Jun 26, 2025	46.28	47.49	46.26	46.79	46.79	-0.32%	39,563
Jun 25, 2025	46.03	47.16	46.19	46.94	46.94	2.48%	8,594
Jun 24, 2025	45.10	46.69	45.12	45.80	45.80	5.68%	7,441
Jun 23, 2025	43.43	44.40	43.20	43.34	43.34	-2.36%	19,198
Jun 20, 2025	44.73	45.13	43.31	44.39	44.39	0.41%	6,674
Jun 19, 2025	45.16	45.14	44.06	44.21	44.21	-3.69%	5,278
Jun 18, 2025	46.90	46.87	45.57	45.90	45.90	-1.67%	8,316
Jun 17, 2025	47.16	48.25	46.44	46.68	46.68	-0.84%	4,460
Jun 16, 2025	45.35	47.45	44.72	47.07	47.07	2.02%	6,544
Jun 13, 2025	47.20	47.45	45.49	46.14	46.14	-6.38%	23,033
Jun 12, 2025	50.10	49.79	48.77	49.29	49.29	-1.46%	11,004
Jun 11, 2025	47.70	50.40	48.20	50.02	50.02	6.62%	14,781
Jun 10, 2025	47.37	47.69	46.56	46.91	46.91	-1.49%	8,480
Jun 9, 2025	46.74	47.84	46.38	47.62	47.62	-2.06%	8,327
Jun 6, 2025	48.72	48.93	46.65	48.63	48.63	2.55%	61,496
Jun 5, 2025	46.00	49.18	45.14	47.42	47.42	5.41%	32,492
Jun 4, 2025	43.60	46.57	43.58	44.99	44.99	4.46%	71,113
Jun 3, 2025	41.70	43.86	41.11	43.07	43.07	2.26%	22,422
Jun 2, 2025	42.48	42.95	41.08	42.11	42.11	-4.45%	74,049