Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	9.12	9.54	9.01	9.36	9.36	2.63%	105,526
Aug 5, 2025	9.04	9.52	8.92	9.12	9.12	-3.70%	83,311
Aug 4, 2025	9.44	9.65	9.40	9.47	9.47	1.28%	43,635
Aug 1, 2025	9.38	9.42	9.13	9.35	9.35	-2.30%	68,141
Jul 31, 2025	9.71	9.89	9.41	9.57	9.57	-2.64%	55,036
Jul 30, 2025	10.10	10.11	9.75	9.83	9.83	-2.09%	28,436
Jul 29, 2025	10.59	10.59	9.99	10.04	10.04	-4.47%	37,248
Jul 28, 2025	10.63	10.63	10.47	10.51	10.51	-0.85%	18,228
Jul 25, 2025	10.54	10.68	10.35	10.60	10.60	0.86%	23,565
Jul 24, 2025	10.80	10.92	10.31	10.51	10.51	-3.75%	43,217
Jul 23, 2025	10.84	11.12	10.71	10.92	10.92	0.65%	24,656
Jul 22, 2025	10.52	11.09	10.52	10.85	10.85	2.75%	71,062
Jul 21, 2025	10.57	10.75	10.44	10.56	10.56	-	23,220
Jul 18, 2025	10.89	11.00	10.53	10.56	10.56	-2.22%	41,848
Jul 17, 2025	10.62	10.96	10.62	10.80	10.80	1.41%	37,561
Jul 16, 2025	10.53	10.67	10.27	10.65	10.65	2.11%	55,826
Jul 15, 2025	10.79	10.79	10.37	10.43	10.43	-3.60%	73,521
Jul 14, 2025	10.77	11.29	10.64	10.82	10.82	0.65%	27,057
Jul 11, 2025	10.89	10.93	10.61	10.75	10.75	-1.47%	37,544
Jul 10, 2025	10.91	11.08	10.78	10.91	10.91	-0.55%	40,624
Jul 9, 2025	10.97	11.02	10.73	10.97	10.97	1.11%	22,584
Jul 8, 2025	10.87	11.19	10.81	10.85	10.85	0.46%	50,657
Jul 7, 2025	10.77	11.08	10.75	10.80	10.80	0.09%	126,086
Jul 3, 2025	10.73	10.92	10.71	10.79	10.79	1.60%	15,919
Jul 2, 2025	10.87	10.87	10.47	10.62	10.62	-2.03%	55,534
Jul 1, 2025	10.51	10.90	10.24	10.84	10.84	2.46%	56,628
Jun 30, 2025	10.72	10.77	10.48	10.58	10.58	-0.47%	61,473
Jun 27, 2025	10.65	10.87	10.38	10.63	10.63	0.38%	164,434
Jun 26, 2025	10.57	10.59	10.31	10.59	10.59	0.47%	30,142
Jun 25, 2025	10.96	11.22	10.49	10.54	10.54	-3.04%	37,437
Jun 24, 2025	10.74	11.02	10.69	10.87	10.87	1.40%	50,587
Jun 23, 2025	10.46	10.81	10.36	10.72	10.72	2.49%	72,218
Jun 20, 2025	10.20	10.56	9.98	10.46	10.46	3.05%	106,362
Jun 18, 2025	9.98	10.28	9.98	10.15	10.15	1.40%	48,729
Jun 17, 2025	9.96	10.13	9.93	10.01	10.01	-0.40%	41,197
Jun 16, 2025	10.03	10.11	9.93	10.05	10.05	0.30%	49,869
Jun 13, 2025	10.28	10.29	9.85	10.02	10.02	-4.21%	48,749
Jun 12, 2025	10.29	10.47	10.08	10.46	10.46	-0.19%	42,697
Jun 11, 2025	10.80	10.80	10.37	10.48	10.48	-3.32%	53,273
Jun 10, 2025	10.97	10.97	10.76	10.84	10.84	-0.28%	41,486
Jun 9, 2025	11.05	11.16	10.78	10.87	10.87	-1.00%	75,005
Jun 6, 2025	10.61	11.08	10.50	10.98	10.98	5.17%	73,371
Jun 5, 2025	10.42	10.46	10.13	10.44	10.44	0.58%	83,841
Jun 4, 2025	10.55	10.63	10.32	10.38	10.38	-0.76%	64,787
Jun 3, 2025	10.53	10.61	10.34	10.46	10.46	-0.76%	69,181
Jun 2, 2025	10.30	10.54	10.20	10.54	10.54	1.44%	65,501
May 30, 2025	10.56	10.68	10.24	10.39	10.39	-1.61%	98,201
May 29, 2025	10.53	10.56	10.27	10.56	10.56	0.67%	46,298
May 28, 2025	10.39	10.64	10.30	10.49	10.49	0.58%	59,980
May 27, 2025	10.45	10.47	9.75	10.43	10.43	1.56%	66,868