Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	13.07	13.07	12.78	12.92	12.92	-4.69%	47,549
Jul 30, 2025	13.42	13.73	13.33	13.55	13.55	-3.66%	42,612
Jul 29, 2025	13.95	14.26	13.91	14.07	14.07	0.21%	16,995
Jul 28, 2025	13.97	14.09	13.87	14.04	14.04	-0.46%	8,673
Jul 25, 2025	14.04	14.15	13.95	14.10	14.10	-1.05%	7,241
Jul 24, 2025	14.44	14.52	14.17	14.25	14.25	-1.25%	12,712
Jul 23, 2025	14.50	14.63	14.39	14.43	14.43	-0.28%	10,124
Jul 22, 2025	14.38	14.84	14.32	14.47	14.47	2.70%	15,507
Jul 21, 2025	13.89	14.13	13.89	14.09	14.09	0.82%	12,365
Jul 18, 2025	13.74	14.05	13.74	13.98	13.98	1.19%	11,463
Jul 17, 2025	13.57	13.90	13.56	13.81	13.81	2.30%	145,798
Jul 16, 2025	13.79	13.79	13.39	13.50	13.50	-2.42%	60,686
Jul 15, 2025	13.30	13.84	13.22	13.84	13.84	3.94%	65,336
Jul 14, 2025	13.17	13.42	13.10	13.31	13.31	1.64%	9,624
Jul 11, 2025	13.27	13.30	13.10	13.10	13.10	-0.04%	10,984
Jul 10, 2025	13.33	13.33	12.92	13.10	13.10	-1.58%	63,010
Jul 9, 2025	13.29	13.38	13.13	13.31	13.31	-1.22%	83,494
Jul 8, 2025	13.32	13.51	13.27	13.48	13.48	1.74%	17,947
Jul 7, 2025	13.13	13.30	13.07	13.25	13.25	0.57%	7,484
Jul 4, 2025	13.34	13.34	13.06	13.17	13.17	-1.50%	59,865
Jul 3, 2025	13.27	13.43	13.25	13.37	13.37	1.02%	108,863
Jul 2, 2025	13.44	13.44	13.19	13.24	13.24	-0.82%	80,942
Jul 1, 2025	13.42	13.69	13.29	13.35	13.35	-0.89%	37,155
Jun 30, 2025	13.50	13.57	13.29	13.47	13.47	-0.96%	14,158
Jun 27, 2025	13.73	13.73	13.41	13.60	13.60	-1.09%	73,024
Jun 26, 2025	14.21	14.21	13.64	13.75	13.75	-3.51%	60,110
Jun 25, 2025	14.68	14.71	14.19	14.25	14.25	-2.60%	166,834
Jun 24, 2025	14.04	14.65	14.04	14.63	14.63	4.54%	122,749
Jun 23, 2025	13.98	14.15	13.90	13.99	13.99	-0.39%	51,176
Jun 20, 2025	13.83	14.20	13.77	14.05	14.05	1.08%	10,368
Jun 19, 2025	13.88	13.97	13.71	13.90	13.90	-1.73%	8,450
Jun 18, 2025	14.17	14.21	14.09	14.14	14.14	-0.28%	72,247
Jun 17, 2025	14.44	14.44	14.10	14.18	14.18	-2.14%	103,649
Jun 16, 2025	14.60	14.61	14.21	14.49	14.49	-1.33%	123,865
Jun 13, 2025	14.45	15.04	14.38	14.69	14.69	-2.49%	195,210
Jun 12, 2025	15.09	15.85	14.83	15.06	15.06	-5.46%	130,570
Jun 11, 2025	15.82	16.15	15.59	15.93	15.93	1.82%	482,125
Jun 10, 2025	15.17	15.80	15.17	15.65	15.65	4.84%	117,956
Jun 9, 2025	14.58	14.98	14.58	14.92	14.76	-2.13%	34,473
Jun 6, 2025	15.13	15.26	15.03	15.25	15.08	-1.04%	16,668
Jun 5, 2025	15.17	15.47	15.14	15.41	15.24	0.48%	105,945
Jun 4, 2025	15.17	15.33	15.08	15.33	15.17	0.99%	151,830
Jun 3, 2025	14.59	15.19	14.59	15.18	15.02	4.66%	90,066
Jun 2, 2025	14.27	14.51	14.21	14.51	14.35	0.23%	19,260
May 30, 2025	14.54	15.14	14.43	14.47	14.32	-4.72%	205,329
May 29, 2025	15.42	15.44	15.02	15.19	15.03	0.35%	15,513
May 28, 2025	15.39	15.41	15.04	15.14	14.97	-4.12%	38,091
May 27, 2025	15.53	15.85	15.50	15.79	15.62	-4.13%	45,459
May 26, 2025	15.79	16.91	15.70	16.47	16.29	-5.69%	42,174
May 23, 2025	17.61	17.63	16.43	17.46	17.27	-0.19%	50,808