Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.45	0.45	0.45	0.45	0.45	40.16%	1,150
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	1,800
Jul 24, 2025	0.41	0.41	0.32	0.32	0.32	-28.48%	4,680
Jul 23, 2025	0.60	0.60	0.41	0.45	0.45	20.92%	3,083
Jul 21, 2025	0.60	0.60	0.36	0.37	0.37	-38.33%	5,666
Jun 27, 2025	0.60	0.60	0.60	0.60	0.60	33.33%	100
Jun 10, 2025	0.45	0.45	0.45	0.45	0.45	-25.00%	1,010
May 29, 2025	0.40	0.60	0.40	0.60	0.60	-	300
May 20, 2025	0.40	0.60	0.40	0.60	0.60	-	300
May 13, 2025	0.60	0.60	0.60	0.60	0.60	32.39%	3,000
May 8, 2025	0.45	0.45	0.45	0.45	0.45	-17.30%	700
Apr 28, 2025	0.45	0.55	0.45	0.55	0.55	21.78%	13,337
Mar 28, 2025	0.45	0.45	0.45	0.45	0.45	10.84%	2,000
Feb 27, 2025	0.41	0.41	0.41	0.41	0.41	-1.93%	7,500
Feb 24, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Feb 21, 2025	0.41	0.41	0.41	0.41	0.41	-	1,900
Feb 20, 2025	0.41	0.41	0.41	0.41	0.41	-	1,000
Feb 19, 2025	0.41	0.41	0.41	0.41	0.41	-8.00%	1,000
Feb 18, 2025	0.60	0.60	0.45	0.45	0.45	5.78%	2,000
Feb 14, 2025	0.60	0.60	0.43	0.43	0.43	-29.10%	7,665
Feb 13, 2025	0.60	0.60	0.60	0.60	0.60	-13.04%	1,000
Feb 12, 2025	0.67	0.69	0.67	0.69	0.69	12.87%	8,500
Feb 11, 2025	0.61	0.61	0.61	0.61	0.61	-19.59%	1,000
Feb 10, 2025	0.76	0.76	0.76	0.76	0.76	3.43%	1,000
Feb 7, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Feb 6, 2025	0.74	0.74	0.74	0.74	0.74	-1.41%	1,000
Feb 5, 2025	0.75	0.75	0.75	0.75	0.75	-	1,000
Feb 4, 2025	0.75	0.75	0.75	0.75	0.75	1.43%	1,000