American Funds US Gov Sec 529-F-3 (FSUUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.95
+0.02 (0.17%)
Jul 25, 2025, 10:41 AM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 31, 202511.9411.9411.9411.9411.94-
Jul 30, 202511.9411.9411.9411.9411.94-0.33%
Jul 29, 202511.9811.9811.9811.9811.980.42%
Jul 28, 202511.9311.9311.9311.9311.93-0.17%
Jul 25, 202511.9511.9511.9511.9511.950.17%
Jul 24, 202511.9311.9311.9311.9311.93-0.17%
Jul 23, 202511.9511.9511.9511.9511.95-0.25%
Jul 22, 202511.9811.9811.9811.9811.980.17%
Jul 21, 202511.9611.9611.9611.9611.960.25%
Jul 18, 202511.9311.9311.9311.9311.930.17%
Jul 17, 202511.9111.9111.9111.9111.91-0.08%
Jul 16, 202511.9211.9211.9211.9211.920.34%
Jul 15, 202511.8811.8811.8811.8811.88-0.34%
Jul 14, 202511.9211.9211.9211.9211.92-0.08%
Jul 11, 202511.9311.9311.9311.9311.93-0.33%
Jul 10, 202511.9711.9711.9711.9711.97-0.08%
Jul 9, 202511.9811.9811.9811.9811.980.42%
Jul 8, 202511.9311.9311.9311.9311.93-0.08%
Jul 7, 202511.9411.9411.9411.9411.94-0.25%
Jul 3, 202511.9711.9711.9711.9711.97-0.42%
Jul 2, 202512.0212.0212.0212.0212.02-0.08%
Jul 1, 202512.0312.0312.0312.0312.03-0.17%
Jun 30, 202512.0512.0512.0512.0512.050.17%
Jun 27, 202512.0312.0312.0312.0312.03-0.25%
Jun 26, 202512.0612.0612.0612.0612.060.42%
Jun 25, 202512.0112.0112.0112.0112.01-
Jun 24, 202512.0112.0112.0112.0112.010.25%
Jun 23, 202511.9811.9811.9811.9811.980.34%
Jun 20, 202511.9411.9411.9411.9411.940.08%
Jun 18, 202511.9311.9311.9311.9311.930.08%
Jun 17, 202511.9211.9211.9211.9211.920.25%
Jun 16, 202511.8911.8911.8911.8911.89-0.17%
Jun 13, 202511.9111.9111.9111.9111.91-0.33%
Jun 12, 202511.9511.9511.9511.9511.950.34%
Jun 11, 202511.9111.9111.9111.9111.910.42%
Jun 10, 202511.8611.8611.8611.8611.860.08%
Jun 9, 202511.8511.8511.8511.8511.850.17%
Jun 6, 202511.8311.8311.8311.8311.83-0.67%
Jun 5, 202511.9111.9111.9111.9111.91-0.33%
Jun 4, 202511.9511.9511.9511.9511.950.59%
Jun 3, 202511.8811.8811.8811.8811.88-
Jun 2, 202511.8811.8811.8811.8811.88-0.34%
May 30, 202511.9211.9211.9211.9211.920.25%
May 29, 202511.8911.8911.8911.8911.890.34%
May 28, 202511.8511.8511.8511.8511.85-0.25%
May 27, 202511.8811.8811.8811.8811.880.34%
May 23, 202511.8411.8411.8411.8411.840.17%
May 22, 202511.8211.8211.8211.8211.820.25%
May 21, 202511.7911.7911.7911.7911.79-0.67%
May 20, 202511.8711.8711.8711.8711.87-0.08%