Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.00	35.00	34.50	34.68	34.68	-2.39%	11,066
Jul 31, 2025	36.22	36.22	35.33	35.53	35.53	0.20%	800
Jul 30, 2025	35.53	35.53	35.25	35.46	35.46	0.11%	700
Jul 29, 2025	35.68	35.68	35.38	35.42	35.42	-0.03%	1,001
Jul 28, 2025	35.30	35.43	35.30	35.43	35.43	0.62%	600
Jul 25, 2025	35.17	35.22	35.14	35.21	35.21	0.37%	2,500
Jul 24, 2025	35.04	35.14	35.00	35.08	35.08	0.80%	5,601
Jul 23, 2025	34.63	34.85	34.61	34.80	34.80	0.23%	4,500
Jul 22, 2025	34.50	34.75	34.50	34.72	34.72	-1.17%	3,812
Jul 21, 2025	35.20	35.21	35.12	35.13	35.13	0.89%	1,102
Jul 18, 2025	34.83	34.83	34.76	34.82	34.82	-0.20%	800
Jul 17, 2025	34.72	34.89	34.52	34.89	34.89	1.13%	1,600
Jul 16, 2025	34.46	34.51	34.15	34.50	34.50	-0.40%	3,100
Jul 15, 2025	34.60	34.77	34.60	34.64	34.64	0.79%	1,500
Jul 14, 2025	34.21	34.40	34.21	34.37	34.37	0.26%	718
Jul 11, 2025	34.16	34.29	34.16	34.28	34.28	-0.15%	2,207
Jul 10, 2025	34.20	34.35	34.20	34.33	34.33	-0.29%	2,630
Jul 9, 2025	34.50	34.50	34.43	34.43	34.43	1.06%	419
Jul 8, 2025	34.11	34.11	34.07	34.07	34.07	0.21%	809
Jul 7, 2025	33.97	34.13	33.95	34.00	34.00	-0.35%	2,644
Jul 4, 2025	34.12	34.12	34.12	34.12	34.12	-0.12%	1,242
Jul 3, 2025	33.92	34.31	33.92	34.16	34.16	1.04%	2,100
Jul 2, 2025	33.48	33.87	33.48	33.81	33.81	-0.38%	6,400
Jun 30, 2025	33.96	33.96	33.91	33.94	33.94	0.59%	1,500
Jun 27, 2025	33.84	33.84	33.52	33.74	33.71	0.03%	4,000
Jun 26, 2025	33.44	33.74	33.44	33.73	33.70	1.32%	3,030
Jun 25, 2025	33.29	33.29	33.29	33.29	33.26	0.60%	200
Jun 24, 2025	32.99	33.09	32.99	33.09	33.06	2.45%	709
Jun 23, 2025	32.30	32.30	32.30	32.30	32.27	0.59%	118
Jun 20, 2025	32.45	32.45	32.00	32.11	32.08	-0.37%	18,900
Jun 19, 2025	32.14	32.26	31.88	32.23	32.20	-0.59%	413
Jun 18, 2025	32.40	32.53	32.40	32.42	32.39	-0.31%	1,100
Jun 17, 2025	32.55	32.68	32.52	32.52	32.49	-0.40%	400
Jun 16, 2025	32.49	32.76	32.49	32.65	32.62	1.84%	900
Jun 13, 2025	32.30	32.42	32.05	32.06	32.03	-1.51%	4,100
Jun 12, 2025	32.70	32.70	32.55	32.55	32.52	0.28%	504
Jun 11, 2025	32.59	32.77	32.46	32.46	32.43	-0.25%	1,248
Jun 10, 2025	32.39	32.60	32.39	32.54	32.51	0.59%	1,000
Jun 9, 2025	32.31	32.44	32.31	32.35	32.32	0.50%	1,900
Jun 6, 2025	32.28	32.28	32.10	32.19	32.16	1.07%	4,208
Jun 5, 2025	32.06	32.18	31.76	31.85	31.82	-0.50%	4,106
Jun 4, 2025	31.89	32.01	31.89	32.01	31.98	0.76%	3,904
Jun 3, 2025	31.80	31.80	31.68	31.77	31.74	1.08%	617
Jun 2, 2025	30.80	31.43	30.80	31.43	31.40	1.32%	724
May 30, 2025	31.23	31.23	30.50	31.02	30.99	-0.16%	2,200
May 29, 2025	31.73	31.73	31.07	31.07	31.04	-0.32%	900
May 28, 2025	31.17	31.17	31.17	31.17	31.14	0.29%	400
May 27, 2025	31.08	31.09	31.06	31.08	31.05	1.07%	3,310
May 26, 2025	30.75	30.75	30.75	30.75	30.72	1.02%	200
May 23, 2025	30.42	30.56	30.42	30.44	30.41	-1.10%	2,312