Skip to main content
logo
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
17.20
-0.53 (-2.99%)
At close: Aug 1, 2025, 4:00 PM
17.22
+0.02 (0.12%)
After-hours: Aug 1, 2025, 7:54 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5317.5616.5617.2017.20-2.96%19,540,711
Jul 31, 202518.2519.1217.5117.7317.73-32.86%51,315,912
Jul 30, 202526.9027.4626.3026.4026.40-2.11%17,237,928
Jul 29, 202527.2727.6126.8026.9726.97-0.11%6,920,805
Jul 28, 202527.5927.7926.9827.0027.00-1.28%5,920,126
Jul 25, 202526.7027.6626.6527.3527.352.82%5,820,499
Jul 24, 202526.1026.8925.9426.6026.600.95%5,211,283
Jul 23, 202526.6526.8125.8626.3526.351.31%8,078,402
Jul 22, 202525.4726.2224.8726.0126.012.06%5,382,558
Jul 21, 202525.4925.5924.9325.4925.490.41%6,382,737
Jul 18, 202525.7525.7924.9225.3825.38-0.20%4,352,131
Jul 17, 202524.9925.7724.9925.4325.432.05%4,968,175
Jul 16, 202524.6024.9824.1224.9224.922.30%4,090,573
Jul 15, 202524.1224.7023.8124.3624.361.63%4,736,427
Jul 14, 202524.0424.3823.8123.9723.97-0.79%4,155,899
Jul 11, 202524.6124.9824.0124.1624.16-1.39%5,693,924
Jul 10, 202525.4625.5623.8824.5024.50-4.15%7,003,444
Jul 9, 202525.6425.8425.2325.5625.560.35%4,196,913
Jul 8, 202526.0426.0425.3025.4725.47-1.36%4,629,811
Jul 7, 202526.0526.2825.4925.8225.82-1.83%4,697,490
Jul 3, 202525.6526.7025.6326.3026.302.73%4,708,481
Jul 2, 202524.8125.7824.6025.6025.602.61%5,670,055
Jul 1, 202524.9425.0223.8224.9524.950.08%5,815,872
Jun 30, 202524.7525.0824.6524.9324.931.88%3,178,169
Jun 27, 202524.9524.9524.1624.4724.47-1.53%7,689,598
Jun 26, 202524.1824.9523.6024.8524.854.02%4,048,605
Jun 25, 202524.3524.6523.8123.8923.89-0.46%7,471,216
Jun 24, 202523.5824.2823.5824.0024.003.18%5,889,683
Jun 23, 202523.1523.6722.7023.2623.26-0.13%5,135,001
Jun 20, 202524.0224.2423.0923.2923.29-2.67%9,674,837
Jun 18, 202524.0424.3023.8023.9323.93-0.25%4,529,018
Jun 17, 202523.3824.3023.3423.9923.991.35%4,366,721
Jun 16, 202523.9724.1423.5223.6723.670.08%5,034,982
Jun 13, 202523.9624.4823.5423.6523.65-3.11%4,449,837
Jun 12, 202523.8624.6623.8624.4124.411.33%3,889,429
Jun 11, 202524.1024.5523.9324.0924.09-0.04%4,381,889
Jun 10, 202524.3924.7423.8024.1024.10-1.19%3,357,566
Jun 9, 202524.5524.9024.3424.3924.390.12%3,921,893
Jun 6, 202524.4925.2024.0324.3624.360.74%4,502,427
Jun 5, 202523.8425.0823.8424.1824.181.85%7,464,557
Jun 4, 202523.4623.9123.3623.7423.741.41%4,407,403
Jun 3, 202523.1623.5322.6223.4123.411.52%5,524,443
Jun 2, 202522.9523.0722.0223.0623.060.13%5,446,368
May 30, 202522.9923.1222.3923.0323.03-0.22%5,649,043
May 29, 202523.0023.5522.4823.0823.081.94%7,173,226
May 28, 202522.8422.9322.3522.6422.64-0.48%5,276,919
May 27, 202522.4022.8822.2222.7522.754.17%7,325,600
May 23, 202521.3022.1121.2321.8421.84-0.23%3,483,553
May 22, 202521.2122.0521.1421.8921.893.99%6,065,968
May 21, 202521.5921.9720.9521.0521.05-3.62%5,581,225