Skip to main content
logo
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
18.14
-0.07 (-0.41%)
Aug 11, 2025, 9:40 AM - Market open

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202518.1918.3118.1118.2118.210.22%246,883
Aug 7, 202518.2218.2318.0518.1718.17-0.06%350,304
Aug 6, 202518.2418.3018.1618.1818.18-0.11%306,565
Aug 5, 202518.2518.2918.1418.2018.20-0.16%476,215
Aug 4, 202517.9918.2617.9118.2318.231.33%468,852
Aug 1, 202518.0618.1617.9017.9917.990.06%560,413
Jul 31, 202518.0018.1517.9017.9817.98-0.88%457,107
Jul 30, 202518.5418.5418.0218.1418.14-2.05%539,240
Jul 29, 202518.3118.5418.3118.5218.521.37%411,444
Jul 28, 202518.3618.4218.2118.2718.27-0.76%427,705
Jul 25, 202519.0919.1618.2518.4118.411.99%521,450
Jul 24, 202517.8318.1517.7818.0518.050.56%595,105
Jul 23, 202517.9417.9817.8117.9517.950.73%411,264
Jul 22, 202517.5817.8717.5817.8217.821.42%466,914
Jul 21, 202517.7017.8117.5317.5717.57-0.40%416,950
Jul 18, 202517.7317.8117.5117.6417.64-0.45%503,161
Jul 17, 202517.5917.8517.5917.7217.720.34%544,727
Jul 16, 202517.6017.6717.4317.6617.661.03%492,988
Jul 15, 202517.9417.9817.4117.4817.48-2.78%485,410
Jul 14, 202517.8217.9817.7417.9817.980.50%376,323
Jul 11, 202517.7517.9417.7217.8917.890.22%407,487
Jul 10, 202517.8518.0217.8017.8517.85-276,778
Jul 9, 202517.8717.9217.7717.8517.850.22%312,928
Jul 8, 202517.8017.9317.6617.8117.810.06%309,181
Jul 7, 202518.1118.2817.7717.8017.80-2.09%415,490
Jul 3, 202518.0718.1917.9618.1818.180.94%223,586
Jul 2, 202518.0018.0717.9118.0118.01-0.06%373,625
Jul 1, 202517.7518.2017.7518.0218.021.07%401,131
Jun 30, 202517.9718.0317.5617.8317.83-0.17%552,905
Jun 27, 202517.8617.9817.7417.8617.86-0.06%653,399
Jun 26, 202517.6517.8717.5617.8717.871.48%285,515
Jun 25, 202517.8918.0017.5517.6117.61-1.68%418,636
Jun 24, 202518.1518.1717.8817.9117.91-1.38%324,518
Jun 23, 202517.9618.1817.9518.1618.161.34%310,574
Jun 20, 202518.0818.1117.8417.9217.92-0.28%814,512
Jun 18, 202518.0118.1217.9217.9717.97-267,017
Jun 17, 202517.8618.0317.8117.9717.970.62%369,011
Jun 16, 202517.9018.0117.8217.8617.86-477,114
Jun 13, 202517.9118.0417.7117.8617.86-1.87%436,109
Jun 12, 202518.2018.3118.1218.2017.97-0.16%332,575
Jun 11, 202518.3818.5518.1918.2318.00-0.82%247,660
Jun 10, 202518.3218.4718.2518.3818.150.88%316,240
Jun 9, 202518.1518.2718.0918.2217.990.39%193,006
Jun 6, 202518.1918.2518.0818.1517.920.61%265,650
Jun 5, 202518.1018.1017.9218.0417.82-0.17%302,412
Jun 4, 202517.8918.1017.8418.0717.850.67%376,352
Jun 3, 202517.8818.0617.7917.9517.730.06%358,545
Jun 2, 202517.7918.0617.5817.9417.720.17%903,449
May 30, 202517.9018.0317.7617.9117.69-0.06%491,613
May 29, 202517.6517.9217.6517.9217.701.36%323,927