Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.42	26.68	26.30	26.55	26.55	0.23%	1,587,001
Jul 31, 2025	27.49	27.63	26.35	26.49	26.49	-5.16%	2,235,187
Jul 30, 2025	27.40	28.67	26.56	27.93	27.93	3.44%	5,149,794
Jul 29, 2025	27.50	27.52	25.72	27.00	27.00	3.25%	3,298,267
Jul 28, 2025	26.14	26.52	26.07	26.15	26.15	0.08%	2,173,085
Jul 25, 2025	26.55	26.63	26.05	26.13	26.13	-1.51%	1,694,473
Jul 24, 2025	27.00	27.04	26.43	26.53	26.53	-2.43%	1,427,672
Jul 23, 2025	27.25	27.29	26.68	27.19	27.19	0.59%	1,939,251
Jul 22, 2025	26.81	27.15	26.35	27.03	27.03	1.39%	2,952,341
Jul 21, 2025	28.98	28.98	26.05	26.66	26.66	-8.76%	6,031,665
Jul 18, 2025	29.50	29.60	29.09	29.22	29.22	-0.48%	1,398,214
Jul 17, 2025	29.10	29.74	29.10	29.36	29.36	0.55%	1,146,958
Jul 16, 2025	28.85	29.34	28.85	29.20	29.20	1.21%	1,659,609
Jul 15, 2025	29.94	30.06	28.69	28.85	28.85	-2.83%	1,404,420
Jul 14, 2025	30.20	30.44	29.27	29.69	29.69	-1.95%	2,303,692
Jul 11, 2025	30.14	30.46	29.97	30.28	30.28	-0.59%	1,483,309
Jul 10, 2025	30.05	30.90	29.89	30.46	30.46	1.60%	1,380,666
Jul 9, 2025	29.66	30.03	29.55	29.98	29.98	2.04%	2,037,663
Jul 8, 2025	29.18	29.58	29.05	29.38	29.38	0.51%	1,591,627
Jul 7, 2025	28.78	29.53	28.67	29.23	29.23	1.32%	2,149,324
Jul 3, 2025	29.08	29.23	28.68	28.85	28.85	-0.52%	1,122,189
Jul 2, 2025	28.89	29.18	28.66	29.00	29.00	0.05%	2,165,021
Jul 1, 2025	28.54	30.00	28.49	28.99	28.99	1.31%	1,890,636
Jun 30, 2025	28.83	28.99	28.50	28.61	28.61	-0.69%	1,386,674
Jun 27, 2025	28.88	29.13	28.52	28.81	28.81	-0.07%	2,935,335
Jun 26, 2025	29.05	29.33	28.66	28.83	28.83	-0.24%	1,799,974
Jun 25, 2025	29.26	29.37	28.86	28.90	28.90	-1.53%	1,211,354
Jun 24, 2025	29.53	29.53	28.76	29.35	29.35	0.31%	1,761,197
Jun 23, 2025	29.24	29.36	28.76	29.26	29.26	0.58%	1,484,907
Jun 20, 2025	29.33	29.68	28.92	29.09	29.09	-0.82%	3,629,028
Jun 18, 2025	29.77	29.81	29.22	29.33	29.33	-1.48%	1,743,457
Jun 17, 2025	30.24	30.52	29.63	29.77	29.77	1.19%	2,491,672
Jun 16, 2025	30.17	30.25	29.26	29.42	29.42	-1.37%	1,791,696
Jun 13, 2025	30.50	30.62	29.57	29.83	29.83	-3.09%	2,207,105
Jun 12, 2025	31.03	31.22	30.56	30.78	30.78	-1.35%	1,592,858
Jun 11, 2025	31.07	31.47	30.88	31.20	31.20	0.45%	1,294,884
Jun 10, 2025	31.09	31.52	30.82	31.06	31.06	-0.26%	1,002,735
Jun 9, 2025	31.95	32.35	31.12	31.14	31.14	-1.80%	1,535,375
Jun 6, 2025	31.46	31.82	31.25	31.71	31.71	2.29%	1,125,381
Jun 5, 2025	31.48	31.48	30.92	31.00	31.00	-1.71%	1,034,419
Jun 4, 2025	31.22	31.70	31.08	31.54	31.54	0.86%	955,177
Jun 3, 2025	31.32	31.65	31.03	31.27	31.27	-0.06%	1,144,541
Jun 2, 2025	30.61	31.31	30.25	31.29	31.29	2.22%	1,369,537
May 30, 2025	30.25	30.92	29.70	30.61	30.61	1.19%	1,753,399
May 29, 2025	30.04	30.57	29.76	30.25	30.25	1.17%	1,647,177
May 28, 2025	30.32	30.44	29.88	29.90	29.90	-	2,575,420
May 27, 2025	29.67	30.06	29.31	29.90	29.90	1.87%	2,889,709
May 23, 2025	29.64	29.96	29.20	29.35	29.35	-2.33%	2,005,528
May 22, 2025	30.32	30.57	30.04	30.05	30.05	-1.57%	694,656
May 21, 2025	31.31	31.76	30.50	30.53	30.53	-3.60%	1,007,727