Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	17.19	17.60	16.59	16.76	16.76	-0.06%	3,113,170
Jul 31, 2025	16.64	17.14	16.64	16.77	16.77	-2.10%	4,653,205
Jul 30, 2025	17.46	17.49	16.94	17.13	17.13	-2.23%	3,746,851
Jul 29, 2025	17.23	17.56	17.20	17.52	17.52	1.92%	1,942,901
Jul 28, 2025	17.38	17.46	17.17	17.19	17.19	-1.09%	2,203,472
Jul 25, 2025	17.39	17.51	17.24	17.38	17.38	-0.17%	1,344,927
Jul 24, 2025	17.49	17.60	17.36	17.41	17.41	-0.57%	1,908,314
Jul 23, 2025	17.55	17.67	17.43	17.51	17.51	-0.17%	2,060,824
Jul 22, 2025	17.18	17.56	17.13	17.54	17.54	1.92%	2,967,835
Jul 21, 2025	17.31	17.44	17.17	17.21	17.21	-	1,556,697
Jul 18, 2025	17.36	17.37	17.13	17.21	17.21	-0.35%	1,664,577
Jul 17, 2025	17.28	17.46	17.25	17.27	17.27	0.06%	2,025,195
Jul 16, 2025	17.12	17.32	17.05	17.26	17.26	0.94%	2,616,162
Jul 15, 2025	17.47	17.51	17.05	17.10	17.10	-2.12%	4,263,779
Jul 14, 2025	17.52	17.68	17.38	17.47	17.47	-0.34%	2,883,169
Jul 11, 2025	17.31	17.60	17.25	17.53	17.53	0.11%	3,336,771
Jul 10, 2025	17.47	17.74	17.44	17.51	17.51	-0.23%	2,044,507
Jul 9, 2025	17.62	17.70	17.53	17.55	17.55	-0.34%	2,135,911
Jul 8, 2025	17.58	17.78	17.45	17.61	17.61	0.06%	2,082,063
Jul 7, 2025	17.73	17.93	17.45	17.60	17.60	-1.01%	2,920,326
Jul 3, 2025	17.68	17.89	17.62	17.78	17.78	0.85%	2,479,884
Jul 2, 2025	17.56	17.66	17.19	17.63	17.63	0.23%	6,178,764
Jul 1, 2025	17.58	17.89	17.43	17.59	17.59	-0.57%	3,880,767
Jun 30, 2025	17.55	17.76	17.30	17.69	17.69	0.68%	4,467,475
Jun 27, 2025	17.75	17.93	17.56	17.57	17.57	-1.73%	5,689,405
Jun 26, 2025	17.50	17.91	17.42	17.88	17.71	2.70%	4,988,746
Jun 25, 2025	17.64	17.73	17.32	17.41	17.24	-1.86%	3,343,310
Jun 24, 2025	17.80	17.89	17.71	17.74	17.57	-0.11%	2,686,843
Jun 23, 2025	17.78	17.96	17.55	17.76	17.59	0.17%	1,801,150
Jun 20, 2025	17.87	17.94	17.62	17.73	17.56	-0.28%	2,841,166
Jun 18, 2025	17.82	18.02	17.75	17.78	17.61	-0.34%	1,868,206
Jun 17, 2025	17.94	17.97	17.74	17.84	17.67	-0.78%	3,237,495
Jun 16, 2025	18.19	18.27	17.95	17.98	17.81	-0.33%	1,810,977
Jun 13, 2025	18.29	18.47	17.91	18.04	17.87	-2.64%	1,822,810
Jun 12, 2025	18.37	18.54	18.25	18.53	18.35	0.87%	1,252,300
Jun 11, 2025	18.63	18.74	18.29	18.37	18.19	-1.18%	1,535,597
Jun 10, 2025	18.40	18.61	18.27	18.59	18.41	1.64%	1,635,479
Jun 9, 2025	18.21	18.42	17.98	18.29	18.12	0.61%	2,197,706
Jun 6, 2025	18.43	18.44	18.00	18.18	18.01	-0.22%	1,631,927
Jun 5, 2025	18.53	18.53	18.22	18.22	18.05	-1.67%	2,101,800
Jun 4, 2025	18.48	18.65	18.32	18.53	18.35	0.05%	2,152,348
Jun 3, 2025	18.46	18.63	18.13	18.52	18.34	0.33%	2,797,964
Jun 2, 2025	18.40	18.54	18.22	18.46	18.28	-0.70%	1,376,701
May 30, 2025	18.42	18.69	18.30	18.59	18.41	0.81%	2,048,390
May 29, 2025	18.27	18.47	18.06	18.44	18.26	0.77%	1,558,105
May 28, 2025	18.29	18.30	18.07	18.30	18.13	0.11%	1,502,813
May 27, 2025	18.24	18.32	18.02	18.28	18.11	1.61%	1,684,731
May 23, 2025	18.15	18.25	17.88	17.99	17.82	-1.42%	2,075,544
May 22, 2025	18.40	18.41	18.15	18.25	18.08	-1.24%	1,937,473
May 21, 2025	19.09	19.14	18.48	18.48	18.30	-3.85%	1,606,690