Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.60	2.60	2.60	2.60	2.60	-	3,000
Jul 31, 2025	2.61	2.61	2.60	2.60	2.60	-0.38%	36,000
Jul 30, 2025	2.61	2.61	2.61	2.61	2.61	-	61,000
Jul 29, 2025	2.65	2.65	2.61	2.61	2.61	-3.33%	46,000
Jul 28, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 25, 2025	2.70	2.70	2.70	2.70	2.70	-0.74%	1,000
Jul 24, 2025	2.70	2.72	2.70	2.72	2.72	-	45,000
Jul 23, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Jul 22, 2025	2.72	2.72	2.72	2.72	2.72	-	57,000
Jul 21, 2025	2.72	2.72	2.72	2.72	2.72	0.74%	4,000
Jul 18, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 17, 2025	2.70	2.70	2.70	2.70	2.70	-	-
Jul 16, 2025	2.78	2.78	2.70	2.70	2.70	-3.57%	166,000
Jul 15, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	93,000
Jul 14, 2025	2.78	2.78	2.78	2.78	2.78	-0.71%	1,000
Jul 11, 2025	2.80	2.80	2.80	2.80	2.80	0.72%	4,000
Jul 10, 2025	2.78	2.78	2.78	2.78	2.78	-2.46%	1,000
Jul 9, 2025	2.85	2.85	2.85	2.85	2.85	-	-
Jul 8, 2025	2.85	2.85	2.85	2.85	2.85	1.79%	1,000
Jul 7, 2025	2.80	2.80	2.78	2.80	2.80	-	20,000
Jul 4, 2025	2.80	2.82	2.80	2.80	2.80	-2.78%	76,000
Jul 3, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Jul 2, 2025	2.88	2.88	2.88	2.88	2.88	-	9,000
Jul 1, 2025	2.86	2.88	2.86	2.88	2.88	3.60%	10,000
Jun 30, 2025	2.78	2.78	2.78	2.78	2.78	-	7,000
Jun 27, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 26, 2025	2.78	2.78	2.78	2.78	2.78	-	3,000
Jun 25, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Jun 24, 2025	2.80	2.80	2.78	2.78	2.78	-0.71%	70,000
Jun 23, 2025	2.77	2.80	2.77	2.80	2.80	-3.45%	32,000
Jun 20, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 19, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 18, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jun 17, 2025	2.90	2.90	2.90	2.90	2.90	2.84%	4,000
Jun 16, 2025	2.82	2.82	2.82	2.82	2.82	-2.76%	4,000
Jun 13, 2025	2.82	2.90	2.82	2.90	2.90	2.84%	28,000
Jun 11, 2025	2.82	2.82	2.82	2.82	2.82	0.71%	1,000
Jun 10, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Jun 9, 2025	2.80	2.80	2.80	2.80	2.80	-	1,000
Jun 5, 2025	2.80	2.80	2.80	2.80	2.80	-	28,000
Jun 4, 2025	2.80	2.80	2.80	2.80	2.80	-1.75%	5,000
Jun 3, 2025	2.85	2.85	2.85	2.85	2.85	-	-
Jun 2, 2025	2.73	2.85	2.71	2.85	2.85	3.26%	9,000
May 30, 2025	2.77	2.77	2.76	2.76	2.76	-2.13%	184,000
May 29, 2025	2.85	2.85	2.82	2.82	2.82	-	36,000
May 28, 2025	2.82	2.82	2.82	2.82	2.82	-	3,000
May 27, 2025	2.83	2.85	2.82	2.82	2.82	0.71%	13,000
May 26, 2025	2.80	2.80	2.80	2.80	2.80	-2.44%	4,000
May 23, 2025	2.86	2.87	2.86	2.87	2.87	1.41%	3,000
May 22, 2025	2.83	2.83	2.83	2.83	2.83	-	-