Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.42	2.45	2.40	2.40	2.40	-4.38%	6,253,902
Jul 31, 2025	2.50	2.65	2.27	2.51	2.51	-	7,995,105
Jul 30, 2025	2.66	2.70	2.51	2.51	2.51	-7.04%	4,982,158
Jul 29, 2025	2.75	2.75	2.68	2.70	2.70	-	2,284,263
Jul 28, 2025	2.65	2.70	2.65	2.70	2.70	9.76%	9,332,956
Jul 25, 2025	2.70	2.70	2.46	2.46	2.46	-8.55%	32,198,940
Jul 24, 2025	2.60	2.69	2.45	2.69	2.69	1.13%	17,122,110
Jul 23, 2025	2.66	2.80	2.66	2.66	2.66	-1.48%	2,038,431
Jul 22, 2025	2.90	2.98	2.70	2.70	2.70	-7.53%	3,438,322
Jul 21, 2025	2.97	2.97	2.75	2.92	2.92	-1.02%	12,479,730
Jul 18, 2025	2.73	2.95	2.62	2.95	2.95	3.87%	13,620,690
Jul 17, 2025	2.97	2.97	2.71	2.84	2.84	1.43%	14,349,850
Jul 16, 2025	2.70	2.97	2.47	2.80	2.80	3.70%	8,747,190
Jul 14, 2025	3.00	3.10	2.70	2.70	2.70	-10.00%	17,128,160
Jul 11, 2025	3.25	3.25	2.88	3.00	3.00	-6.25%	17,973,450
Jul 10, 2025	3.23	3.23	2.65	3.20	3.20	8.84%	43,919,240
Jul 9, 2025	2.68	2.94	2.68	2.94	2.94	9.70%	30,404,650
Jul 8, 2025	2.56	2.68	2.54	2.68	2.68	6.77%	11,566,430
Jul 7, 2025	2.51	2.51	2.48	2.51	2.51	0.40%	3,929,159
Jul 4, 2025	2.49	2.50	2.49	2.50	2.50	-	3,073,000
Jul 3, 2025	2.40	2.54	2.40	2.50	2.50	3.31%	11,008,620
Jul 2, 2025	2.37	2.50	2.37	2.42	2.42	2.11%	7,300,112
Jul 1, 2025	2.54	2.54	2.37	2.37	2.37	-0.84%	14,882,020
Jun 30, 2025	2.31	2.40	2.27	2.39	2.39	-0.83%	12,948,620
Jun 27, 2025	2.41	2.41	2.41	2.41	2.41	-3.21%	2,403,427
Jun 26, 2025	2.52	2.52	2.31	2.49	2.49	-1.19%	10,735,330
Jun 25, 2025	2.32	2.52	2.26	2.52	2.52	8.62%	17,575,520
Jun 24, 2025	2.25	2.32	2.24	2.32	2.32	5.94%	3,463,930
Jun 23, 2025	2.19	2.30	2.19	2.19	2.19	-0.45%	6,667,373
Jun 20, 2025	2.20	2.20	2.19	2.20	2.20	-	7,405,710
Jun 19, 2025	2.20	2.21	2.18	2.20	2.20	-	6,795,489
Jun 18, 2025	2.17	2.24	2.17	2.20	2.20	-	5,419,641
Jun 17, 2025	2.29	2.39	2.15	2.20	2.20	0.92%	13,136,350
Jun 16, 2025	2.23	2.23	2.16	2.18	2.18	-6.84%	13,874,520
Jun 13, 2025	2.35	2.40	2.15	2.34	2.34	1.74%	420,454,200
Jun 11, 2025	2.20	2.30	2.18	2.30	2.30	4.55%	3,337,889
Jun 10, 2025	2.30	2.30	2.16	2.20	2.20	-4.35%	10,871,700
Jun 5, 2025	2.29	2.30	2.12	2.30	2.30	-2.13%	19,303,410
Jun 4, 2025	2.40	2.40	2.28	2.35	2.35	-4.47%	11,428,680
Jun 3, 2025	2.47	2.48	2.46	2.46	2.46	-1.20%	3,073,402
Jun 2, 2025	2.50	2.51	2.40	2.49	2.49	-0.40%	17,678,480
May 30, 2025	2.59	2.59	2.49	2.50	2.50	-1.96%	4,772,102
May 29, 2025	2.61	2.65	2.50	2.55	2.55	-	36,303,140
May 28, 2025	2.64	2.68	2.50	2.55	2.55	2.00%	8,422,536
May 27, 2025	2.42	2.57	2.39	2.50	2.50	-	4,641,489
May 26, 2025	2.70	2.70	2.43	2.50	2.50	-7.41%	10,649,500
May 23, 2025	2.60	2.70	2.60	2.70	2.70	3.45%	145,076,200
May 22, 2025	2.60	2.75	2.41	2.61	2.61	0.38%	43,499,240
May 21, 2025	2.95	3.05	2.51	2.60	2.60	-6.47%	82,749,270
May 20, 2025	2.78	2.78	2.70	2.78	2.78	9.88%	27,587,300