Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	86.28	86.28	84.68	84.68	84.68	-2.09%	1,004
Jul 31, 2025	87.13	87.61	86.49	86.49	86.49	-0.39%	390
Jul 30, 2025	87.42	87.66	86.83	86.83	86.83	-0.07%	15
Jul 29, 2025	87.36	87.80	86.89	86.89	86.89	-0.37%	3,251
Jul 28, 2025	88.17	88.17	87.21	87.21	87.21	-0.18%	21
Jul 25, 2025	87.67	87.67	87.29	87.37	87.37	-0.22%	12
Jul 24, 2025	87.99	88.10	87.49	87.56	87.56	0.70%	8
Jul 23, 2025	87.42	87.42	86.23	86.95	86.95	0.86%	23
Jul 22, 2025	86.18	86.23	85.95	86.21	86.21	-0.36%	73
Jul 21, 2025	86.68	86.68	85.96	86.52	86.52	0.57%	240
Jul 18, 2025	86.86	86.86	86.03	86.03	86.03	0.17%	201
Jul 17, 2025	86.17	86.17	85.42	85.88	85.88	0.94%	167
Jul 16, 2025	85.45	85.47	84.98	85.08	85.08	-0.50%	353
Jul 15, 2025	86.43	86.43	85.45	85.51	85.51	-0.18%	38
Jul 14, 2025	85.60	85.66	85.18	85.66	85.66	0.12%	23
Jul 11, 2025	86.52	86.52	85.50	85.56	85.56	-0.68%	25
Jul 10, 2025	85.95	86.58	85.90	86.15	86.15	0.48%	28
Jul 9, 2025	86.03	86.03	85.38	85.74	85.74	0.33%	11
Jul 8, 2025	85.78	85.78	85.45	85.46	85.46	-0.27%	378
Jul 7, 2025	85.74	85.92	85.10	85.69	85.69	-0.06%	255
Jul 4, 2025	86.03	86.03	85.56	85.74	85.74	-0.52%	29
Jul 3, 2025	85.78	86.25	85.70	86.19	86.19	0.83%	44
Jul 2, 2025	86.33	86.33	85.23	85.48	85.48	0.15%	87
Jul 1, 2025	85.49	85.56	85.23	85.35	85.35	0.27%	124
Jun 30, 2025	85.73	86.08	85.12	85.12	85.12	-0.08%	840
Jun 27, 2025	84.97	85.19	84.79	85.19	85.19	1.02%	6
Jun 26, 2025	84.84	84.84	84.23	84.33	84.33	0.66%	26
Jun 25, 2025	84.43	84.43	83.78	83.78	83.78	-0.07%	70
Jun 24, 2025	83.97	83.97	83.23	83.84	83.84	1.76%	200
Jun 23, 2025	82.11	82.54	81.36	82.39	82.39	0.06%	1,184
Jun 20, 2025	82.44	82.79	82.31	82.34	82.34	0.64%	5
Jun 19, 2025	82.61	82.61	81.69	81.82	81.82	-1.36%	5
Jun 18, 2025	83.00	83.04	82.80	82.95	82.95	-0.23%	706
Jun 17, 2025	83.18	83.28	82.44	83.14	83.14	-0.62%	137
Jun 16, 2025	83.10	83.77	82.95	83.66	83.66	0.59%	82
Jun 13, 2025	83.01	83.17	82.77	83.17	83.17	-0.65%	28
Jun 12, 2025	83.69	83.73	83.16	83.71	83.71	-0.17%	9
Jun 11, 2025	83.91	83.91	83.48	83.85	83.85	0.38%	236
Jun 10, 2025	83.61	83.61	83.25	83.53	83.53	0.22%	78
Jun 9, 2025	83.84	83.84	83.35	83.35	83.35	0.11%	34
Jun 6, 2025	83.06	83.52	83.05	83.26	83.26	-0.02%	327
Jun 5, 2025	82.82	83.33	82.82	83.28	83.28	0.33%	177
Jun 4, 2025	82.91	83.53	82.88	83.01	83.01	0.48%	52
Jun 3, 2025	82.74	82.74	82.04	82.61	82.61	0.61%	19
Jun 2, 2025	82.26	82.26	81.77	82.11	82.11	0.11%	35,499
May 30, 2025	82.35	82.35	81.97	82.02	82.02	-0.22%	11
May 29, 2025	82.94	83.25	81.91	82.20	82.20	0.13%	356
May 28, 2025	82.39	82.41	82.09	82.09	82.09	-0.22%	16
May 27, 2025	82.39	82.39	81.52	82.27	82.27	1.81%	462
May 23, 2025	81.15	81.80	80.11	80.81	80.81	-0.61%	109