Vanguard S&P Small-Cap 600 Value Index Fund Institutional Shares (VSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
374.90
+2.13 (0.57%)
Jul 25, 2025, 4:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 363.17 | 363.17 | 363.17 | 363.17 | 363.17 | -1.06% |
| Jul 30, 2025 | 367.06 | 367.06 | 367.06 | 367.06 | 367.06 | -1.28% |
| Jul 29, 2025 | 371.82 | 371.82 | 371.82 | 371.82 | 371.82 | -0.55% |
| Jul 28, 2025 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | -0.27% |
| Jul 25, 2025 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 0.57% |
| Jul 24, 2025 | 372.77 | 372.77 | 372.77 | 372.77 | 372.77 | -1.76% |
| Jul 23, 2025 | 379.46 | 379.46 | 379.46 | 379.46 | 379.46 | 1.28% |
| Jul 22, 2025 | 374.66 | 374.66 | 374.66 | 374.66 | 374.66 | 1.53% |
| Jul 21, 2025 | 369.02 | 369.02 | 369.02 | 369.02 | 369.02 | -0.01% |
| Jul 18, 2025 | 369.05 | 369.05 | 369.05 | 369.05 | 369.05 | -0.71% |
| Jul 17, 2025 | 371.69 | 371.69 | 371.69 | 371.69 | 371.69 | 1.10% |
| Jul 16, 2025 | 367.66 | 367.66 | 367.66 | 367.66 | 367.66 | 0.60% |
| Jul 15, 2025 | 365.48 | 365.48 | 365.48 | 365.48 | 365.48 | -2.28% |
| Jul 14, 2025 | 374.01 | 374.01 | 374.01 | 374.01 | 374.01 | 0.01% |
| Jul 11, 2025 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | -1.11% |
| Jul 10, 2025 | 378.18 | 378.18 | 378.18 | 378.18 | 378.18 | 1.06% |
| Jul 9, 2025 | 374.21 | 374.21 | 374.21 | 374.21 | 374.21 | 0.77% |
| Jul 8, 2025 | 371.35 | 371.35 | 371.35 | 371.35 | 371.35 | 1.03% |
| Jul 7, 2025 | 367.56 | 367.56 | 367.56 | 367.56 | 367.56 | -1.80% |
| Jul 3, 2025 | 374.31 | 374.31 | 374.31 | 374.31 | 374.31 | 0.48% |
| Jul 2, 2025 | 372.52 | 372.52 | 372.52 | 372.52 | 372.52 | 1.48% |
| Jul 1, 2025 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | 2.41% |
| Jun 30, 2025 | 358.45 | 358.45 | 358.45 | 358.45 | 358.45 | -0.33% |
| Jun 27, 2025 | 359.62 | 359.62 | 359.62 | 359.62 | 359.62 | 0.18% |
| Jun 26, 2025 | 358.98 | 358.98 | 358.98 | 358.98 | 358.98 | 1.19% |
| Jun 25, 2025 | 354.75 | 354.75 | 354.75 | 354.75 | 353.44 | -0.92% |
| Jun 24, 2025 | 358.05 | 358.05 | 358.05 | 358.05 | 356.73 | 1.06% |
| Jun 23, 2025 | 354.31 | 354.31 | 354.31 | 354.31 | 353.00 | 1.16% |
| Jun 20, 2025 | 350.24 | 350.24 | 350.24 | 350.24 | 348.95 | -0.11% |
| Jun 18, 2025 | 350.61 | 350.61 | 350.61 | 350.61 | 349.32 | 0.50% |
| Jun 17, 2025 | 348.86 | 348.86 | 348.86 | 348.86 | 347.57 | -1.28% |
| Jun 16, 2025 | 353.38 | 353.38 | 353.38 | 353.38 | 352.08 | 1.15% |
| Jun 13, 2025 | 349.37 | 349.37 | 349.37 | 349.37 | 348.08 | -2.00% |
| Jun 12, 2025 | 356.49 | 356.49 | 356.49 | 356.49 | 355.18 | -0.35% |
| Jun 11, 2025 | 357.76 | 357.76 | 357.76 | 357.76 | 356.44 | -0.65% |
| Jun 10, 2025 | 360.11 | 360.11 | 360.11 | 360.11 | 358.78 | 1.04% |
| Jun 9, 2025 | 356.40 | 356.40 | 356.40 | 356.40 | 355.09 | 1.30% |
| Jun 6, 2025 | 351.84 | 351.84 | 351.84 | 351.84 | 350.54 | 1.26% |
| Jun 5, 2025 | 347.47 | 347.47 | 347.47 | 347.47 | 346.19 | -0.14% |
| Jun 4, 2025 | 347.95 | 347.95 | 347.95 | 347.95 | 346.67 | -0.32% |
| Jun 3, 2025 | 349.05 | 349.05 | 349.05 | 349.05 | 347.76 | 1.89% |
| Jun 2, 2025 | 342.56 | 342.56 | 342.56 | 342.56 | 341.30 | -0.68% |
| May 30, 2025 | 344.92 | 344.92 | 344.92 | 344.92 | 343.65 | -0.56% |
| May 29, 2025 | 346.85 | 346.85 | 346.85 | 346.85 | 345.57 | 0.51% |
| May 28, 2025 | 345.08 | 345.08 | 345.08 | 345.08 | 343.81 | -1.22% |
| May 27, 2025 | 349.34 | 349.34 | 349.34 | 349.34 | 348.05 | 2.78% |
| May 23, 2025 | 339.88 | 339.88 | 339.88 | 339.88 | 338.63 | -0.63% |
| May 22, 2025 | 342.04 | 342.04 | 342.04 | 342.04 | 340.78 | 0.07% |
| May 21, 2025 | 341.80 | 341.80 | 341.80 | 341.80 | 340.54 | -3.29% |
| May 20, 2025 | 353.42 | 353.42 | 353.42 | 353.42 | 352.12 | -0.18% |