Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.37	14.50	14.02	14.08	14.08	-0.91%	16,452,881
Jul 31, 2025	14.40	14.98	14.21	14.21	14.21	-3.00%	25,267,401
Jul 30, 2025	14.10	14.87	14.00	14.65	14.65	2.09%	28,192,720
Jul 29, 2025	15.36	15.80	14.19	14.35	14.35	-0.90%	37,506,835
Jul 28, 2025	13.97	15.90	13.90	14.48	14.48	6.55%	29,604,903
Jul 25, 2025	13.29	13.76	13.24	13.59	13.59	2.18%	10,628,900
Jul 24, 2025	13.07	13.33	13.04	13.30	13.30	1.99%	6,571,400
Jul 23, 2025	12.95	13.16	12.86	13.04	13.04	0.62%	5,279,000
Jul 22, 2025	13.11	13.16	12.93	12.96	12.96	-0.84%	4,660,966
Jul 21, 2025	13.07	13.13	13.00	13.07	13.07	-	4,148,500
Jul 18, 2025	13.12	13.20	12.91	13.07	13.07	-0.61%	4,576,500
Jul 17, 2025	12.99	13.16	12.96	13.15	13.15	1.47%	4,857,600
Jul 16, 2025	12.79	13.00	12.79	12.96	12.96	1.09%	4,821,685
Jul 15, 2025	12.91	12.99	12.61	12.82	12.82	-0.70%	3,740,500
Jul 14, 2025	12.77	12.95	12.75	12.91	12.91	1.33%	4,175,200
Jul 11, 2025	12.75	12.82	12.62	12.74	12.74	-0.08%	4,326,100
Jul 10, 2025	12.84	12.94	12.72	12.75	12.75	-0.55%	4,170,300
Jul 9, 2025	12.85	12.98	12.79	12.82	12.82	-0.16%	3,484,688
Jul 8, 2025	12.82	13.02	12.80	12.84	12.84	0.08%	5,025,788
Jul 7, 2025	12.78	13.19	12.75	12.83	12.83	0.47%	6,601,131
Jul 4, 2025	12.91	12.99	12.75	12.77	12.77	-1.01%	4,844,900
Jul 3, 2025	12.75	12.94	12.70	12.90	12.90	0.94%	4,614,200
Jul 2, 2025	12.87	12.97	12.69	12.78	12.78	-0.70%	5,136,300
Jul 1, 2025	12.71	12.93	12.67	12.87	12.87	1.34%	6,382,100
Jun 30, 2025	12.47	12.72	12.44	12.70	12.70	1.03%	4,909,200
Jun 27, 2025	12.51	12.79	12.45	12.57	12.48	0.48%	5,448,100
Jun 26, 2025	12.40	12.62	12.29	12.51	12.42	0.89%	6,140,300
Jun 25, 2025	12.45	12.49	12.22	12.40	12.31	-0.16%	3,222,002
Jun 24, 2025	12.15	12.46	12.10	12.42	12.33	2.22%	3,690,101
Jun 23, 2025	11.76	12.17	11.72	12.15	12.07	3.32%	4,009,671
Jun 20, 2025	11.83	11.91	11.72	11.76	11.68	-0.17%	3,028,700
Jun 19, 2025	12.27	12.37	11.75	11.78	11.70	-4.62%	6,792,601
Jun 18, 2025	12.66	12.93	12.32	12.35	12.26	-3.29%	9,167,900
Jun 17, 2025	12.56	13.14	12.56	12.77	12.68	2.57%	9,791,200
Jun 16, 2025	12.34	12.58	12.33	12.45	12.36	0.48%	3,372,601
Jun 13, 2025	12.78	12.90	12.38	12.39	12.30	-3.95%	5,225,501
Jun 12, 2025	12.72	12.93	12.72	12.90	12.81	1.18%	4,863,600
Jun 11, 2025	12.71	13.00	12.71	12.75	12.66	-1.09%	5,626,900
Jun 10, 2025	12.78	13.15	12.60	12.89	12.80	1.18%	9,429,100
Jun 9, 2025	12.55	12.84	12.55	12.74	12.65	1.59%	4,408,500
Jun 6, 2025	12.62	12.74	12.35	12.54	12.45	-0.63%	4,410,402
Jun 5, 2025	12.83	12.84	12.58	12.62	12.53	-1.48%	3,791,200
Jun 4, 2025	12.77	12.85	12.65	12.81	12.72	0.31%	5,109,663
Jun 3, 2025	12.30	13.10	12.30	12.77	12.68	2.49%	6,716,163
May 30, 2025	12.53	12.70	12.42	12.46	12.37	-0.32%	5,650,500
May 29, 2025	12.14	12.54	12.08	12.50	12.41	3.05%	4,569,400
May 28, 2025	12.28	12.34	12.09	12.13	12.05	-1.38%	2,927,900
May 27, 2025	12.17	12.32	12.06	12.30	12.21	1.07%	2,749,500
May 26, 2025	12.26	12.35	12.06	12.17	12.09	-0.73%	3,176,000
May 23, 2025	12.30	12.53	12.23	12.26	12.18	-	4,045,600