Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.40	58.20	55.10	57.70	57.70	1.76%	2,303,280
Jul 31, 2025	55.40	57.00	54.80	56.70	56.70	2.35%	1,451,310
Jul 30, 2025	57.90	57.90	54.60	55.40	55.40	-1.25%	2,742,643
Jul 29, 2025	57.70	58.90	56.10	56.10	56.10	-2.77%	1,812,127
Jul 28, 2025	55.70	58.00	55.50	57.70	57.70	3.96%	3,109,164
Jul 25, 2025	55.70	55.80	55.10	55.50	55.50	-0.54%	918,116
Jul 24, 2025	55.50	56.00	54.40	55.80	55.80	-	1,038,856
Jul 23, 2025	56.40	56.90	55.00	55.80	55.80	0.72%	1,186,410
Jul 22, 2025	54.10	56.70	53.90	55.40	55.40	2.03%	2,514,129
Jul 21, 2025	56.69	57.90	53.70	54.30	54.30	-1.63%	6,626,212
Jul 18, 2025	58.40	59.30	55.20	55.20	55.20	-3.16%	2,711,608
Jul 17, 2025	57.50	58.17	57.00	57.00	57.00	-0.87%	2,006,690
Jul 16, 2025	58.50	58.70	57.50	57.50	57.50	-1.54%	2,033,174
Jul 15, 2025	57.90	59.20	57.80	58.40	58.40	1.04%	2,601,687
Jul 14, 2025	57.40	58.40	57.30	57.80	57.80	0.35%	2,634,390
Jul 11, 2025	57.46	57.70	56.60	57.60	57.60	0.52%	5,176,543
Jul 10, 2025	55.00	57.60	54.83	57.30	57.30	1.06%	7,775,847
Jul 9, 2025	57.50	57.50	56.40	56.70	56.70	-	1,777,523
Jul 8, 2025	56.70	57.40	54.70	56.70	56.70	-0.18%	1,732,760
Jul 7, 2025	57.50	57.50	54.90	56.80	56.80	1.43%	3,713,386
Jul 4, 2025	56.04	57.30	55.20	56.00	56.00	-0.88%	2,274,105
Jul 3, 2025	54.60	57.50	54.60	56.50	56.50	0.89%	3,393,874
Jul 2, 2025	57.50	57.50	54.70	56.00	56.00	-	3,228,834
Jul 1, 2025	56.40	56.90	54.70	56.00	56.00	-0.18%	2,878,635
Jun 30, 2025	54.00	57.00	54.00	56.10	56.10	3.31%	5,735,861
Jun 27, 2025	55.54	56.50	54.28	54.30	54.30	-0.18%	1,792,487
Jun 26, 2025	56.10	56.50	54.40	54.40	54.40	-2.86%	4,050,092
Jun 25, 2025	56.03	56.50	55.60	56.00	56.00	-	3,914,864
Jun 24, 2025	52.50	56.02	52.00	56.00	56.00	6.67%	7,303,004
Jun 23, 2025	51.50	54.77	51.23	52.50	52.50	2.54%	9,855,249
Jun 20, 2025	49.50	51.40	49.50	51.20	51.20	2.20%	12,294,563
Jun 19, 2025	50.37	51.30	49.00	50.10	50.10	-	2,567,463
Jun 18, 2025	49.00	50.90	49.00	50.10	50.10	0.40%	3,379,035
Jun 17, 2025	50.00	51.50	49.29	49.90	49.90	-1.58%	7,446,819
Jun 16, 2025	49.50	51.30	48.45	50.70	50.70	3.26%	7,117,115
Jun 13, 2025	48.70	49.99	46.10	49.10	49.10	3.37%	7,670,434
Jun 12, 2025	47.85	48.95	46.60	47.50	47.50	-3.46%	4,631,364
Jun 11, 2025	48.00	49.58	47.55	49.20	47.62	3.36%	9,733,721
Jun 10, 2025	45.00	48.65	45.00	47.60	46.07	4.85%	15,906,976
Jun 9, 2025	44.56	45.86	44.05	45.40	43.94	1.68%	8,069,842
Jun 6, 2025	44.75	45.40	43.60	44.65	43.22	1.48%	19,245,318
Jun 5, 2025	44.28	44.70	43.75	44.00	42.59	-0.45%	3,018,688
Jun 4, 2025	44.28	44.75	43.80	44.20	42.78	-	4,278,400
Jun 3, 2025	43.70	44.55	43.70	44.20	42.78	0.57%	3,826,018
Jun 2, 2025	43.50	44.75	43.50	43.95	42.54	-0.11%	2,277,439
May 30, 2025	43.50	44.75	43.50	44.00	42.59	0.69%	5,068,776
May 29, 2025	43.45	44.65	43.45	43.70	42.30	-0.46%	3,239,262
May 28, 2025	44.22	44.45	43.40	43.90	42.49	1.15%	3,719,782
May 27, 2025	44.37	44.50	43.10	43.40	42.01	-0.23%	3,794,981
May 23, 2025	45.18	45.86	42.71	43.50	42.10	-1.92%	8,518,973