Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
14.57
-0.21 (-1.42%)
Aug 1, 2025, 3:22 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.7814.9913.7814.5714.57-1.42%12,142
Jul 31, 202514.9514.9514.3914.7814.780.68%8,920
Jul 30, 202514.5914.7714.3214.6814.68-1.94%3,596
Jul 29, 202514.7214.9714.4914.9714.971.70%3,527
Jul 28, 202514.9114.9314.7214.7214.72-3.73%6,364
Jul 25, 202515.2915.2915.0515.2915.29-1.29%2,219
Jul 24, 202515.3215.6515.3215.4915.49-2.70%3,013
Jul 23, 202515.6515.9215.3415.9215.920.22%3,041
Jul 22, 202515.8015.8915.7415.8915.89-6.01%4,639
Jul 21, 202516.8216.9616.6816.9016.900.36%9,772
Jul 18, 202516.9116.9516.8416.8416.840.27%5,371
Jul 17, 202516.4816.8016.4816.8016.801.91%1,774
Jul 16, 202516.7016.7016.1616.4816.48-0.66%2,731
Jul 15, 202516.8016.8016.5916.5916.59-0.45%1,858
Jul 14, 202516.3616.6816.3616.6716.670.09%1,817
Jul 11, 202516.6016.6516.3816.6516.651.40%60,099
Jul 10, 202516.8016.8016.1616.4216.42-1.08%3,246
Jul 9, 202517.1817.1816.1116.6016.60-1.34%7,275
Jul 8, 202516.3916.9216.3916.8316.830.54%3,429
Jul 7, 202517.1817.1816.5616.7416.740.24%2,219
Jul 3, 202517.0517.0516.5316.7016.70-2.08%1,056
Jul 2, 202516.2017.0516.0417.0517.051.63%2,693
Jul 1, 202516.7716.7816.5616.7816.78-2.01%3,970
Jun 30, 202517.0217.1216.6917.1217.12-0.18%25,949
Jun 27, 202516.6617.1516.5617.1517.155.54%935
Jun 26, 202516.6417.0616.2516.2516.250.38%6,770
Jun 25, 202516.1016.3615.9416.1916.19-2.06%33,678
Jun 24, 202516.1516.5315.9216.5316.530.03%12,596
Jun 23, 202516.3316.5415.6716.5316.532.20%7,100
Jun 20, 202516.4916.4916.1716.1716.17-2.88%1,459
Jun 18, 202517.1517.1516.4716.6516.65-1.42%3,276
Jun 17, 202516.6116.9616.3816.8916.891.32%5,799
Jun 16, 202516.5317.0116.5316.6716.671.28%6,685
Jun 13, 202516.7216.8216.4516.4616.46-3.46%2,823
Jun 12, 202517.0517.0516.6017.0517.055.31%2,795
Jun 11, 202516.3416.5116.0916.1916.19-0.46%8,135
Jun 10, 202516.1916.5016.1916.2716.27-0.21%1,767
Jun 9, 202516.4416.6116.1716.3016.301.68%55,212
Jun 6, 202515.8516.3515.8516.0316.030.75%7,424
Jun 5, 202515.7015.9115.7015.9115.91-1.85%1,190
Jun 4, 202516.3916.4015.3116.2116.21-1,617
Jun 3, 202516.0816.2115.9216.2116.211.63%1,889
Jun 2, 202516.2016.2315.9515.9515.95-0.41%2,439
May 30, 202516.0016.0216.0016.0216.02-0.28%1,497
May 29, 202515.8416.1515.8416.0616.061.01%17,931
May 28, 202515.8915.9115.3915.9015.90-0.03%2,434
May 27, 202516.3516.3615.5215.9115.91-1.52%9,368
May 23, 202515.8816.1514.8516.1516.151.51%2,122
May 22, 202515.6015.9115.6015.9115.912.84%1,477
May 21, 202515.3115.5514.8815.4715.471.28%9,735