Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
15.12
-0.05 (-0.33%)
Aug 1, 2025, 4:00 PM - Market closed

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.9715.2114.6815.1215.12-0.33%2,062,289
Jul 31, 202515.1215.4414.7515.1715.171.81%2,356,089
Jul 30, 202515.0215.5014.3714.9014.903.19%3,515,096
Jul 29, 202513.6714.6313.5814.4414.446.57%2,903,688
Jul 28, 202513.6213.7413.5013.5513.55-0.29%1,604,924
Jul 25, 202513.4713.6313.3113.5913.590.97%1,077,896
Jul 24, 202513.3013.5213.2513.4613.461.43%1,346,128
Jul 23, 202513.1913.3213.1213.2713.271.30%909,046
Jul 22, 202512.8713.1512.8013.1013.102.75%1,227,073
Jul 21, 202512.5812.8612.5312.7512.753.57%2,264,150
Jul 18, 202512.5312.5312.2012.3112.31-0.65%961,135
Jul 17, 202512.2612.4912.1912.3912.390.81%1,075,649
Jul 16, 202512.2212.4112.0612.2912.290.74%897,278
Jul 15, 202512.5212.6312.0612.2012.20-2.24%1,337,424
Jul 14, 202512.4812.6112.2712.4812.48-0.68%788,267
Jul 11, 202512.4812.6312.3612.5712.57-0.51%921,691
Jul 10, 202512.4212.7612.4012.6312.632.02%951,484
Jul 9, 202512.3612.4012.0712.3812.381.23%1,152,899
Jul 8, 202512.4512.5612.2212.2312.23-1.61%1,098,787
Jul 7, 202512.3212.6412.0812.4312.43-0.64%1,232,469
Jul 3, 202512.5012.5812.4012.5112.510.16%465,121
Jul 2, 202512.2912.5412.2312.4912.491.54%995,620
Jul 1, 202512.0512.5411.9812.3012.301.23%1,465,716
Jun 30, 202512.3712.3812.0412.1512.15-1.54%1,292,788
Jun 27, 202512.0912.5211.9712.3412.342.32%3,225,393
Jun 26, 202511.7112.1211.5112.0612.063.97%1,071,832
Jun 25, 202512.0412.0411.6011.6011.60-3.65%1,166,742
Jun 24, 202511.8912.1211.6712.0412.042.29%1,739,211
Jun 23, 202511.1611.7911.1211.7711.775.47%1,594,401
Jun 20, 202511.3511.4211.1511.1611.16-0.89%2,402,216
Jun 18, 202511.1711.3511.0211.2611.260.72%1,517,435
Jun 17, 202511.4211.5411.1411.1811.18-3.20%1,199,198
Jun 16, 202511.4611.7511.4211.5511.551.49%786,757
Jun 13, 202511.5811.9011.3411.3811.38-4.13%852,959
Jun 12, 202511.6311.9511.6311.8711.870.94%720,106
Jun 11, 202511.8111.9211.6411.7611.760.34%872,227
Jun 10, 202511.4911.7511.3711.7211.722.63%883,330
Jun 9, 202511.6411.6411.3311.4211.420.62%899,302
Jun 6, 202511.3511.4111.2211.3511.351.70%658,160
Jun 5, 202511.1911.3311.0611.1611.16-0.89%978,039
Jun 4, 202511.0111.3210.8911.2611.261.99%797,829
Jun 3, 202511.0511.0810.9111.0411.04-1,126,663
Jun 2, 202510.9211.0910.7311.0411.040.27%1,012,034
May 30, 202510.9211.1110.8611.0111.01-0.27%1,441,124
May 29, 202510.9411.0610.8711.0411.041.94%957,654
May 28, 202510.9811.0410.7910.8310.83-1.72%997,824
May 27, 202510.6411.0410.5411.0211.025.15%1,005,351
May 23, 202510.6310.6510.4510.4810.480.19%1,066,399
May 22, 202510.2210.5310.2010.4610.461.75%1,326,121
May 21, 202511.1911.2310.2610.2810.28-9.75%3,620,560