Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	21.52	21.99	21.30	21.40	21.40	0.12%	147,400
Jul 7, 2022	21.32	21.85	21.21	21.38	21.38	0.23%	191,600
Jul 6, 2022	21.49	21.92	21.21	21.33	21.33	-0.81%	198,500
Jul 5, 2022	21.96	22.50	21.21	21.50	21.50	-1.80%	406,100
Jul 4, 2022	21.68	23.40	20.46	21.90	21.90	3.18%	3,819,200
Jul 1, 2022	19.86	22.72	19.62	21.22	21.22	5.57%	3,026,900
Jun 30, 2022	21.15	21.70	19.82	20.10	20.10	-5.59%	1,170,700
Jun 29, 2022	21.68	21.91	21.29	21.29	21.29	-1.71%	179,900
Jun 28, 2022	22.20	22.93	21.58	21.66	21.66	-0.25%	577,600
Jun 27, 2022	21.66	23.50	21.29	21.72	21.72	1.95%	1,749,600
Jun 24, 2022	21.80	21.80	21.25	21.30	21.30	-	115,800
Jun 23, 2022	21.60	21.98	21.11	21.30	21.30	-2.18%	290,900
Jun 22, 2022	21.30	22.51	21.30	21.78	21.78	1.99%	853,600
Jun 21, 2022	21.33	22.02	20.70	21.35	21.35	0.68%	1,025,600
Jun 20, 2022	19.24	21.61	19.24	21.21	21.21	8.66%	1,665,800
Jun 17, 2022	19.14	20.40	18.80	19.52	19.52	1.93%	1,649,800
Jun 16, 2022	19.15	19.30	19.01	19.15	19.15	-0.21%	289,400
Jun 15, 2022	19.31	19.42	19.00	19.19	19.19	-0.65%	169,400
Jun 14, 2022	19.60	19.74	19.20	19.31	19.31	-0.57%	251,800
Jun 10, 2022	19.98	19.99	19.42	19.42	19.42	-0.74%	163,500
Jun 9, 2022	19.91	19.95	19.56	19.57	19.57	-1.71%	109,400
Jun 8, 2022	19.78	20.50	19.70	19.91	19.91	0.66%	230,700
Jun 7, 2022	20.71	20.71	19.71	19.78	19.78	-1.52%	355,000
Jun 6, 2022	20.06	20.80	19.93	20.08	20.08	0.10%	169,200
Jun 3, 2022	20.16	21.50	19.92	20.06	20.06	-0.47%	1,313,800
Jun 2, 2022	20.26	20.76	20.00	20.16	20.16	-2.16%	225,400
Jun 1, 2022	19.84	21.00	19.83	20.60	20.60	3.52%	747,800
May 31, 2022	20.56	20.56	19.71	19.90	19.90	-2.21%	337,800
May 30, 2022	20.75	21.15	20.23	20.35	20.35	-0.44%	228,900
May 27, 2022	20.44	20.70	20.30	20.44	20.44	-1.23%	368,100
May 26, 2022	20.78	21.17	20.40	20.70	20.70	-0.74%	651,400
May 25, 2022	21.00	21.42	20.30	20.85	20.85	-0.67%	668,700
May 24, 2022	20.43	21.30	20.43	20.99	20.99	2.69%	719,000
May 23, 2022	21.21	21.42	20.10	20.44	20.44	-3.63%	571,400
May 20, 2022	21.80	22.40	21.12	21.21	21.21	-2.42%	725,000
May 19, 2022	21.42	22.00	21.42	21.74	21.74	-1.14%	265,900
May 18, 2022	21.76	22.78	21.61	21.99	21.99	1.78%	1,838,400
May 17, 2022	21.64	22.70	21.32	21.60	21.60	1.46%	1,861,100
May 16, 2022	21.32	22.47	21.02	21.29	21.29	2.01%	2,511,100
May 13, 2022	21.33	22.99	20.56	20.87	20.87	-0.86%	1,873,400
May 12, 2022	21.73	21.95	20.55	21.05	21.05	-4.10%	664,500
May 11, 2022	22.35	22.50	21.73	21.95	21.95	-0.95%	442,700
May 6, 2022	21.99	22.50	21.73	22.16	22.16	-0.87%	258,000
May 5, 2022	22.50	22.98	21.80	22.36	22.36	-1.97%	861,600
May 4, 2022	23.06	23.50	22.51	22.81	22.81	-1.15%	369,700
Apr 29, 2022	23.30	23.70	22.72	23.07	23.07	-1.30%	602,800
Apr 28, 2022	24.10	25.20	23.00	23.38	23.38	-1.58%	4,001,900
Apr 27, 2022	23.68	24.39	23.30	23.75	23.75	0.21%	1,505,400
Apr 26, 2022	23.77	23.95	22.86	23.70	23.70	2.91%	1,219,700
Apr 25, 2022	23.10	24.64	22.62	23.03	23.03	2.79%	2,301,600