Iargento Hi Tech Assets Limited Partnership (TLV:IARG)
Israel · Delayed Price · Currency is ILS · Price in ILA 133.60
-10.50 (-7.29%)
Jul 31, 2025, 5:24 PM IDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 144.10 | 144.10 | 133.00 | 138.10 | 138.10 | -4.16% | 28,741 |
| Jul 30, 2025 | 151.20 | 151.80 | 142.50 | 144.10 | 144.10 | -4.70% | 3,215 |
| Jul 29, 2025 | 154.10 | 154.90 | 149.50 | 151.20 | 151.20 | -5.14% | 22,080 |
| Jul 28, 2025 | 167.40 | 167.40 | 150.00 | 159.40 | 159.40 | -4.78% | 7,535 |
| Jul 27, 2025 | 165.70 | 168.40 | 165.70 | 167.40 | 167.40 | 1.03% | 3,283 |
| Jul 24, 2025 | 165.40 | 177.00 | 153.00 | 165.70 | 165.70 | 0.18% | 15,458 |
| Jul 23, 2025 | 175.90 | 175.90 | 159.00 | 165.40 | 165.40 | -5.97% | 42,467 |
| Jul 22, 2025 | 197.00 | 200.00 | 172.60 | 175.90 | 175.90 | -10.71% | 33,713 |
| Jul 21, 2025 | 227.50 | 235.00 | 191.00 | 197.00 | 197.00 | -12.99% | 79,796 |
| Jul 20, 2025 | 214.80 | 253.90 | 208.00 | 226.40 | 226.40 | 5.40% | 55,511 |
| Jul 17, 2025 | 180.00 | 234.00 | 177.20 | 214.80 | 214.80 | 19.33% | 111,910 |
| Jul 16, 2025 | 159.00 | 208.00 | 159.00 | 180.00 | 180.00 | 13.21% | 69,786 |
| Jul 15, 2025 | 166.90 | 169.90 | 157.00 | 159.00 | 159.00 | -4.73% | 18,900 |
| Jul 14, 2025 | 159.00 | 177.00 | 159.00 | 166.90 | 166.90 | 4.97% | 22,251 |
| Jul 13, 2025 | 131.10 | 167.20 | 124.30 | 159.00 | 159.00 | 21.28% | 138,327 |
| Jul 10, 2025 | 129.40 | 131.90 | 129.40 | 131.10 | 131.10 | 1.31% | 8,360 |
| Jul 9, 2025 | 123.00 | 132.00 | 123.00 | 129.40 | 129.40 | 5.20% | 7,603 |
| Jul 8, 2025 | 121.20 | 130.00 | 120.00 | 123.00 | 123.00 | 1.49% | 19,259 |
| Jul 7, 2025 | 109.60 | 133.00 | 109.60 | 121.20 | 121.20 | 10.58% | 69,717 |
| Jul 2, 2025 | 124.00 | 124.00 | 105.00 | 109.60 | 109.60 | -8.67% | 11,211 |
| Jul 1, 2025 | 122.90 | 122.90 | 120.00 | 120.00 | 120.00 | -2.36% | 1,700 |
| Jun 30, 2025 | 126.90 | 127.80 | 122.90 | 122.90 | 122.90 | 0.08% | 20 |
| Jun 29, 2025 | 122.70 | 122.80 | 122.70 | 122.80 | 122.80 | 0.41% | 2,182 |
| Jun 26, 2025 | 124.70 | 127.20 | 120.80 | 122.30 | 122.30 | 1.33% | 25,737 |
| Jun 25, 2025 | 116.40 | 124.70 | 116.40 | 120.70 | 120.70 | 3.69% | 25,737 |
| Jun 24, 2025 | 113.60 | 127.00 | 113.60 | 116.40 | 116.40 | 2.46% | 36,115 |
| Jun 23, 2025 | 118.80 | 139.90 | 110.00 | 113.60 | 113.60 | -4.38% | 27,439 |
| Jun 22, 2025 | 133.00 | 141.20 | 116.20 | 118.80 | 118.80 | -1.57% | 120,952 |
| Jun 19, 2025 | 101.00 | 132.00 | 101.00 | 120.70 | 120.70 | 19.50% | 80,769 |
| Jun 18, 2025 | 104.00 | 109.60 | 100.60 | 101.00 | 101.00 | -5.25% | 85,575 |
| Jun 17, 2025 | 114.20 | 114.20 | 102.00 | 106.60 | 106.60 | -6.65% | 38,279 |
| Jun 16, 2025 | 129.70 | 129.70 | 110.60 | 114.20 | 114.20 | -11.95% | 8,683 |
| Jun 12, 2025 | 145.70 | 145.70 | 126.00 | 129.70 | 129.70 | -10.98% | 3,979 |
| Jun 11, 2025 | 144.00 | 152.00 | 144.00 | 145.70 | 145.70 | 1.18% | 17,399 |
| Jun 10, 2025 | 137.00 | 146.90 | 135.00 | 144.00 | 144.00 | 5.11% | 36,040 |
| Jun 9, 2025 | 137.00 | 137.00 | 136.90 | 137.00 | 137.00 | 5.38% | 5,119 |
| Jun 8, 2025 | 119.30 | 137.00 | 119.30 | 130.00 | 130.00 | 8.97% | 16,332 |
| Jun 5, 2025 | 119.00 | 135.80 | 117.00 | 119.30 | 119.30 | 2.93% | 29,123 |
| Jun 4, 2025 | 119.00 | 119.00 | 115.90 | 115.90 | 115.90 | 0.17% | 127 |
| Jun 3, 2025 | 115.10 | 117.10 | 115.10 | 115.70 | 115.70 | 4.61% | 6,790 |
| May 29, 2025 | 117.30 | 117.30 | 103.50 | 110.60 | 110.60 | -5.71% | 25,324 |
| May 28, 2025 | 103.90 | 120.00 | 103.90 | 117.30 | 117.30 | 13.44% | 43,675 |
| May 26, 2025 | 102.00 | 116.90 | 102.00 | 103.40 | 103.40 | 1.37% | 500 |
| May 25, 2025 | 104.10 | 104.10 | 102.00 | 102.00 | 102.00 | -2.02% | 9,905 |
| May 22, 2025 | 111.40 | 111.40 | 104.00 | 104.10 | 104.10 | -6.55% | 8,154 |
| May 21, 2025 | 109.50 | 118.40 | 109.50 | 111.40 | 111.40 | 1.74% | 18,840 |
| May 20, 2025 | 135.00 | 135.00 | 101.00 | 109.50 | 109.50 | 1.30% | 79,008 |
| May 19, 2025 | 107.40 | 110.00 | 106.00 | 108.10 | 108.10 | 0.65% | 521 |
| May 18, 2025 | 116.90 | 116.90 | 105.00 | 107.40 | 107.40 | -1.29% | 8,263 |
| May 15, 2025 | 115.10 | 115.10 | 105.00 | 108.80 | 108.80 | -5.47% | 15,754 |