Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.80	52.80	51.40	52.60	-	0.77%	990,172
Jul 31, 2025	53.30	53.30	51.90	52.20	52.20	-1.51%	3,965,146
Jul 30, 2025	53.70	53.90	52.80	53.00	53.00	-1.49%	8,852,122
Jul 29, 2025	54.60	55.20	53.30	53.80	53.80	-1.82%	7,090,062
Jul 28, 2025	55.80	55.90	54.60	54.80	54.80	-3.35%	6,079,585
Jul 25, 2025	57.20	58.50	56.40	56.70	56.70	0.53%	16,421,625
Jul 24, 2025	54.80	57.00	54.60	56.40	56.40	4.44%	16,115,290
Jul 23, 2025	52.00	54.00	52.00	54.00	54.00	4.85%	7,359,615
Jul 22, 2025	52.40	52.70	51.40	51.50	51.50	-1.72%	3,837,893
Jul 21, 2025	52.30	52.90	52.10	52.40	52.40	-	3,194,256
Jul 18, 2025	52.70	53.50	52.30	52.40	52.40	0.96%	5,987,434
Jul 17, 2025	52.50	52.90	51.50	51.90	51.90	0.58%	4,040,058
Jul 16, 2025	51.90	52.20	51.40	51.60	51.60	0.39%	5,283,699
Jul 15, 2025	52.80	53.50	51.20	51.40	51.40	-1.15%	8,707,911
Jul 14, 2025	50.60	53.10	50.60	52.00	52.00	4.42%	12,231,057
Jul 11, 2025	48.95	50.50	48.65	49.80	49.80	2.47%	3,713,110
Jul 10, 2025	49.00	49.00	48.20	48.60	48.60	-1.02%	2,075,347
Jul 9, 2025	49.00	49.35	48.70	49.10	49.10	0.31%	1,423,082
Jul 8, 2025	49.30	50.10	48.90	48.95	48.95	-0.51%	2,952,425
Jul 7, 2025	49.30	49.80	48.45	49.20	49.20	-0.20%	2,163,514
Jul 4, 2025	50.20	50.20	49.10	49.30	49.30	-1.60%	2,586,485
Jul 3, 2025	49.50	50.50	48.95	50.10	50.10	2.66%	3,796,952
Jul 2, 2025	48.55	49.05	48.35	48.80	48.80	1.14%	3,184,983
Jul 1, 2025	48.50	49.35	48.25	48.25	48.25	-0.31%	4,723,197
Jun 30, 2025	50.10	50.10	48.40	48.40	48.40	-3.39%	7,830,523
Jun 27, 2025	51.50	51.50	50.00	50.10	50.10	-1.76%	7,588,181
Jun 26, 2025	51.10	51.80	50.80	51.00	51.00	-	4,655,056
Jun 25, 2025	51.90	52.00	50.70	51.00	51.00	-1.16%	4,983,664
Jun 24, 2025	51.40	52.10	51.00	51.60	51.60	2.38%	6,317,717
Jun 23, 2025	51.20	51.30	50.00	50.40	50.40	-0.98%	6,391,104
Jun 20, 2025	52.20	52.50	50.50	50.90	50.90	-2.49%	9,934,650
Jun 19, 2025	53.40	53.80	51.90	52.20	52.20	-2.25%	10,094,295
Jun 18, 2025	55.00	55.10	53.20	53.40	53.40	-8.40%	15,396,865
Jun 17, 2025	59.70	59.70	57.90	58.30	55.10	-2.02%	11,606,507
Jun 16, 2025	59.40	60.20	59.10	59.50	56.23	-0.17%	6,280,393
Jun 13, 2025	60.00	60.50	59.50	59.60	56.33	0.34%	7,127,010
Jun 12, 2025	59.30	59.80	58.40	59.40	56.14	0.68%	6,411,932
Jun 11, 2025	57.90	59.00	57.60	59.00	55.76	1.72%	5,116,597
Jun 10, 2025	57.70	58.40	57.50	58.00	54.82	0.52%	6,172,438
Jun 9, 2025	57.00	57.90	56.40	57.70	54.53	1.41%	6,391,577
Jun 6, 2025	56.90	57.60	56.10	56.90	53.78	1.43%	8,688,260
Jun 5, 2025	58.00	58.00	55.60	56.10	53.02	-3.28%	8,736,585
Jun 4, 2025	56.90	58.00	56.70	58.00	54.82	1.75%	6,473,778
Jun 3, 2025	56.50	57.20	56.10	57.00	53.87	1.42%	7,851,908
Jun 2, 2025	57.30	57.50	55.90	56.20	53.12	-0.18%	4,746,868
May 29, 2025	56.30	56.50	55.40	56.30	53.21	1.08%	6,808,745
May 28, 2025	57.70	58.10	55.30	55.70	52.64	-2.62%	6,731,268
May 27, 2025	57.50	57.90	57.10	57.20	54.06	-	3,555,816
May 26, 2025	58.90	59.00	57.20	57.20	54.06	-3.05%	8,370,486
May 23, 2025	59.60	60.40	58.80	59.00	55.76	-0.84%	7,613,049