Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	15.25	15.40	15.25	15.40	15.40	0.98%	10,996,960
Aug 7, 2025	15.40	15.40	15.10	15.25	15.25	-0.65%	25,692,024
Aug 6, 2025	15.50	15.55	15.35	15.35	15.35	-0.65%	22,241,676
Aug 5, 2025	15.35	15.45	15.30	15.45	15.45	0.78%	54,537,067
Aug 4, 2025	15.14	15.33	15.14	15.33	15.14	0.59%	73,217,025
Aug 1, 2025	15.09	15.33	15.00	15.24	15.05	0.33%	30,556,909
Jul 31, 2025	15.28	15.33	15.09	15.19	15.00	-0.91%	36,490,696
Jul 30, 2025	15.33	15.38	15.28	15.33	15.14	-	22,182,329
Jul 29, 2025	15.42	15.42	15.19	15.33	15.14	-0.58%	33,216,108
Jul 28, 2025	15.52	15.57	15.38	15.42	15.24	-0.64%	30,605,857
Jul 25, 2025	15.42	15.61	15.42	15.52	15.33	-0.58%	19,767,090
Jul 24, 2025	15.71	15.71	15.42	15.61	15.42	-0.32%	32,331,216
Jul 23, 2025	15.42	15.71	15.38	15.66	15.47	1.56%	48,411,357
Jul 22, 2025	15.33	15.52	15.33	15.42	15.24	0.59%	24,286,453
Jul 21, 2025	15.47	15.52	15.28	15.33	15.14	-1.22%	22,996,094
Jul 18, 2025	15.52	15.57	15.38	15.52	15.33	-0.32%	16,944,452
Jul 17, 2025	15.47	15.57	15.42	15.57	15.38	0.32%	23,892,366
Jul 16, 2025	15.38	15.52	15.33	15.52	15.33	-	24,153,102
Jul 15, 2025	15.52	15.57	15.28	15.52	15.33	-	25,177,577
Jul 14, 2025	15.47	15.61	15.38	15.52	15.33	0.32%	22,511,061
Jul 11, 2025	15.24	15.52	15.24	15.47	15.28	1.51%	29,446,246
Jul 10, 2025	15.00	15.24	14.91	15.24	15.05	1.26%	36,456,108
Jul 9, 2025	14.91	15.09	14.91	15.05	14.86	1.28%	32,625,999
Jul 8, 2025	14.86	14.91	14.76	14.86	14.68	-	13,016,542
Jul 7, 2025	14.67	14.91	14.62	14.86	14.68	1.30%	21,597,859
Jul 4, 2025	14.72	14.76	14.58	14.67	14.67	-0.34%	7,676,603
Jul 3, 2025	14.62	14.76	14.62	14.72	14.72	0.68%	18,812,325
Jul 2, 2025	14.58	14.72	14.58	14.62	14.62	-0.34%	6,379,014
Jul 1, 2025	14.48	14.72	14.48	14.67	14.67	1.31%	15,184,225
Jun 30, 2025	14.62	14.67	14.43	14.48	14.48	-1.63%	16,281,356
Jun 27, 2025	14.53	14.72	14.48	14.72	14.72	0.96%	17,710,199
Jun 26, 2025	14.43	14.72	14.43	14.58	14.58	1.04%	24,396,380
Jun 25, 2025	14.34	14.48	14.20	14.43	14.43	0.98%	17,118,943
Jun 24, 2025	14.29	14.39	14.20	14.29	14.29	0.99%	9,867,856
Jun 23, 2025	14.06	14.25	13.96	14.15	14.15	0.35%	12,686,975
Jun 20, 2025	14.25	14.34	14.10	14.10	14.10	-1.33%	30,595,669
Jun 19, 2025	14.34	14.43	14.29	14.29	14.29	-0.69%	9,048,684
Jun 18, 2025	14.43	14.48	14.34	14.39	14.39	-0.28%	10,461,898
Jun 17, 2025	14.34	14.43	14.34	14.43	14.43	0.63%	15,544,092
Jun 16, 2025	14.25	14.34	14.25	14.34	14.34	-	8,373,340
Jun 13, 2025	14.25	14.34	14.20	14.34	14.34	-	12,740,390
Jun 12, 2025	14.25	14.34	14.20	14.34	14.34	0.63%	10,593,720
Jun 11, 2025	14.29	14.29	14.15	14.25	14.25	0.35%	9,602,086
Jun 10, 2025	14.25	14.34	14.20	14.20	14.20	-	17,544,293
Jun 9, 2025	14.20	14.25	14.15	14.20	14.20	-	9,122,768
Jun 6, 2025	14.06	14.20	14.01	14.20	14.20	1.00%	14,179,391
Jun 5, 2025	14.06	14.15	13.96	14.06	14.06	-	8,497,805
Jun 4, 2025	14.01	14.15	13.96	14.06	14.06	0.72%	17,289,993
Jun 3, 2025	13.96	14.06	13.92	13.96	13.96	0.29%	8,859,130
Jun 2, 2025	13.87	13.96	13.77	13.92	13.92	-	12,038,632