Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.89	28.10	27.89	28.01	28.01	1.30%	5,461
Jul 31, 2025	28.27	28.27	27.60	27.65	27.65	-3.18%	86,503
Jul 30, 2025	28.57	28.57	28.56	28.56	28.56	0.67%	4,075
Jul 29, 2025	28.24	28.37	28.24	28.37	28.37	0.84%	10,033
Jul 28, 2025	28.99	28.99	28.13	28.13	28.13	-0.80%	31,312
Jul 25, 2025	28.36	28.36	28.31	28.36	28.36	-0.49%	37,363
Jul 24, 2025	28.59	28.59	28.50	28.50	28.50	-0.21%	53,247
Jul 23, 2025	28.56	28.56	28.56	28.56	28.56	-0.55%	46,669
Jul 22, 2025	28.59	28.72	28.51	28.72	28.72	2.34%	21,043
Jul 21, 2025	27.92	28.07	27.92	28.06	28.06	0.66%	59,618
Jul 18, 2025	27.92	27.92	27.88	27.88	27.88	0.29%	6,000
Jul 17, 2025	27.95	27.95	27.79	27.80	27.80	-0.68%	51,718
Jul 16, 2025	29.00	29.00	27.90	27.99	27.99	0.27%	53,038
Jul 15, 2025	28.73	28.73	27.84	27.92	27.92	0.57%	74,751
Jul 14, 2025	29.06	29.06	27.76	27.76	27.76	0.39%	73,811
Jul 11, 2025	27.68	27.68	27.65	27.65	27.65	-0.54%	34,693
Jul 10, 2025	27.80	27.80	27.80	27.80	27.80	0.46%	81,781
Jul 9, 2025	27.57	27.67	27.57	27.67	27.67	0.21%	88,475
Jul 8, 2025	27.61	27.61	27.61	27.61	27.61	-	20,307
Jul 7, 2025	27.61	27.61	27.61	27.61	27.61	-	55,979
Jul 3, 2025	27.61	27.61	27.61	27.61	27.61	-0.50%	300
Jul 2, 2025	27.70	27.76	27.70	27.75	27.75	0.70%	978
Jul 1, 2025	27.56	27.56	27.56	27.56	27.56	-	48
Jun 30, 2025	27.48	27.56	27.45	27.56	27.56	1.41%	2,401
Jun 27, 2025	27.42	27.42	27.14	27.18	27.18	-1.00%	40,149
Jun 26, 2025	27.45	27.45	27.45	27.45	27.45	0.46%	14,192
Jun 25, 2025	27.24	27.33	27.24	27.33	27.33	-1.35%	26,373
Jun 24, 2025	27.73	27.73	27.70	27.70	27.70	0.54%	4,029
Jun 23, 2025	27.49	27.55	27.49	27.55	27.55	1.18%	2,189
Jun 20, 2025	27.38	27.38	27.23	27.23	27.23	-1.60%	22,098
Jun 18, 2025	27.67	27.67	27.67	27.67	27.67	-	21,128
Jun 17, 2025	27.88	27.88	27.67	27.67	27.67	-0.74%	3,492
Jun 16, 2025	27.89	27.89	27.88	27.88	27.88	0.04%	36,424
Jun 13, 2025	27.87	27.87	27.87	27.87	27.87	-	35,571
Jun 12, 2025	27.87	27.87	27.87	27.87	27.87	1.09%	23,435
Jun 11, 2025	27.58	27.58	27.57	27.57	27.57	-0.36%	274
Jun 10, 2025	27.67	27.67	27.67	27.67	27.67	1.31%	732
Jun 9, 2025	27.36	27.36	27.31	27.31	27.31	-0.94%	812
Jun 6, 2025	27.52	27.57	27.38	27.57	27.57	-0.61%	665
Jun 5, 2025	27.74	27.74	27.74	27.74	27.74	-0.75%	166
Jun 4, 2025	27.97	28.04	27.95	27.95	27.95	-0.07%	779
Jun 3, 2025	27.97	27.97	27.95	27.97	27.97	-0.04%	915
Jun 2, 2025	28.10	28.10	27.98	27.98	27.98	0.04%	611
May 30, 2025	28.00	28.04	27.97	27.97	27.97	0.36%	60,338
May 29, 2025	27.88	27.88	27.79	27.87	27.87	0.45%	1,451
May 28, 2025	27.84	27.84	27.75	27.75	27.75	-0.55%	929
May 27, 2025	27.90	27.95	27.90	27.90	27.90	1.38%	24,144
May 23, 2025	27.52	27.52	27.52	27.52	27.52	0.91%	309
May 22, 2025	27.26	27.30	27.26	27.27	27.27	-1.29%	1,014
May 21, 2025	27.51	27.63	27.51	27.63	27.63	2.64%	1,027