Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	63.00	67.50	62.90	67.50	67.50	9.93%	295,352,676
Aug 11, 2025	56.60	61.40	56.40	61.40	61.40	9.84%	154,908,603
Aug 8, 2025	54.80	56.70	54.40	55.90	55.90	2.76%	142,214,361
Aug 7, 2025	53.80	55.80	53.30	54.40	54.40	2.64%	133,427,533
Aug 6, 2025	53.80	54.90	52.40	53.00	53.00	-1.85%	92,886,313
Aug 5, 2025	56.50	58.00	54.00	54.00	54.00	-2.35%	160,650,294
Aug 4, 2025	54.40	56.20	54.10	55.30	55.30	0.91%	104,262,132
Aug 1, 2025	54.20	57.00	53.60	54.80	54.80	0.37%	259,764,010
Jul 31, 2025	50.00	54.60	49.90	54.60	54.60	9.86%	208,516,736
Jul 30, 2025	47.05	51.40	46.60	49.70	49.70	6.20%	211,644,890
Jul 29, 2025	46.60	48.30	46.20	46.80	46.80	-0.11%	140,723,120
Jul 28, 2025	46.40	48.50	45.40	46.85	46.85	1.85%	204,069,290
Jul 25, 2025	45.55	46.60	44.90	46.00	46.00	2.22%	121,906,335
Jul 24, 2025	45.05	45.65	43.55	45.00	45.00	1.81%	90,264,170
Jul 23, 2025	45.25	46.15	43.90	44.20	44.20	0.23%	120,394,700
Jul 22, 2025	44.95	47.80	43.35	44.10	44.10	-0.90%	244,480,328
Jul 21, 2025	46.05	47.55	44.50	44.50	44.50	-3.47%	125,783,706
Jul 18, 2025	48.15	48.75	45.25	46.10	46.10	-3.15%	206,292,362
Jul 17, 2025	45.00	48.60	43.50	47.60	47.60	6.97%	261,818,013
Jul 16, 2025	42.75	45.50	42.05	44.50	44.50	6.97%	313,207,942
Jul 15, 2025	38.10	41.60	38.05	41.60	41.60	9.91%	156,799,116
Jul 14, 2025	37.10	38.50	36.80	37.85	37.85	2.02%	63,904,617
Jul 11, 2025	38.10	38.60	36.85	37.10	37.10	-1.33%	96,497,261
Jul 10, 2025	36.20	38.00	36.20	37.60	37.60	3.44%	92,683,583
Jul 9, 2025	35.10	36.40	35.05	36.35	36.35	2.68%	45,844,266
Jul 8, 2025	34.55	35.40	33.85	35.40	35.40	2.02%	27,634,687
Jul 7, 2025	34.85	36.20	34.65	34.70	34.70	0.29%	56,853,611
Jul 4, 2025	35.60	36.00	34.45	34.60	34.60	-2.54%	30,955,850
Jul 3, 2025	35.90	36.35	35.50	35.50	35.50	-1.11%	26,143,480
Jul 2, 2025	35.25	35.95	35.25	35.90	35.90	0.70%	16,523,080
Jul 1, 2025	36.40	36.45	35.55	35.65	35.65	-1.52%	24,126,294
Jun 30, 2025	35.75	36.65	35.70	36.20	36.20	2.55%	32,683,682
Jun 27, 2025	36.55	36.65	35.30	35.30	35.30	-2.22%	29,258,881
Jun 26, 2025	36.75	37.20	36.10	36.10	36.10	-1.23%	25,405,972
Jun 25, 2025	37.75	37.85	36.55	36.55	36.55	-2.27%	40,321,822
Jun 24, 2025	37.00	38.10	36.85	37.40	37.40	2.75%	52,018,396
Jun 23, 2025	35.40	36.75	34.80	36.40	36.40	0.55%	39,453,371
Jun 20, 2025	37.40	37.75	36.20	36.20	36.20	-2.95%	51,463,149
Jun 19, 2025	37.60	38.15	37.30	37.30	37.30	-1.58%	45,015,361
Jun 18, 2025	38.25	38.75	37.90	37.90	37.90	-0.79%	52,492,891
Jun 17, 2025	39.30	39.95	38.20	38.20	38.20	-2.92%	105,114,126
Jun 16, 2025	37.20	39.35	37.20	39.35	39.35	4.79%	71,202,332
Jun 13, 2025	37.95	39.25	37.45	37.55	37.55	-1.70%	86,533,274
Jun 12, 2025	38.50	39.10	38.10	38.20	38.20	-0.65%	57,641,544
Jun 11, 2025	40.10	40.50	38.45	38.45	38.45	-3.27%	102,449,540
Jun 10, 2025	39.70	41.40	39.70	39.75	39.75	0.25%	171,748,183
Jun 9, 2025	39.00	40.05	36.95	39.65	39.65	0.38%	193,186,044
Jun 6, 2025	39.10	39.65	38.35	39.50	39.50	0.77%	94,263,124
Jun 5, 2025	38.95	39.70	37.90	39.20	39.20	0.51%	166,686,937
Jun 4, 2025	35.80	39.00	35.80	39.00	39.00	9.86%	233,057,576