Vanguard Mid-Cap Growth Fund Investor Shares (VMGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.51
-0.41 (-1.42%)
Aug 1, 2025, 4:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.42% |
| Jul 31, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.87% |
| Jul 30, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.89% |
| Jul 29, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.38% |
| Jul 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.03% |
| Jul 25, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.96% |
| Jul 24, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.27% |
| Jul 23, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.04% |
| Jul 22, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.10% |
| Jul 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.45% |
| Jul 18, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.49% |
| Jul 17, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.05% |
| Jul 16, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.60% |
| Jul 15, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% |
| Jul 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.81% |
| Jul 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.12% |
| Jul 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.21% |
| Jul 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.59% |
| Jul 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.10% |
| Jul 7, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.59% |
| Jul 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.23% |
| Jul 2, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.57% |
| Jul 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.70% |
| Jun 30, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.60% |
| Jun 27, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.14% |
| Jun 26, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.57% |
| Jun 25, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.78% |
| Jun 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.83% |
| Jun 23, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.98% |
| Jun 20, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.29% |
| Jun 18, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.36% |
| Jun 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.86% |
| Jun 16, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.42% |
| Jun 13, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.37% |
| Jun 12, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| Jun 11, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.04% |
| Jun 10, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.29% |
| Jun 9, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.36% |
| Jun 6, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.17% |
| Jun 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.25% |
| Jun 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.51% |
| Jun 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.00% |
| Jun 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% |
| May 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.63% |
| May 29, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| May 28, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.22% |
| May 27, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 2.05% |
| May 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.30% |
| May 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.19% |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.58% |