Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.38	0.30	0.36	0.36	11.63%	39,938
Jul 31, 2025	0.31	0.36	0.31	0.32	0.32	4.03%	32,555
Jul 30, 2025	0.32	0.32	0.30	0.31	0.31	6.90%	37,765
Jul 29, 2025	0.35	0.35	0.26	0.29	0.29	-18.08%	196,235
Jul 28, 2025	0.36	0.40	0.35	0.35	0.35	-5.60%	61,278
Jul 25, 2025	0.38	0.41	0.36	0.38	0.38	0.13%	33,877
Jul 24, 2025	0.46	0.46	0.34	0.37	0.37	-12.85%	210,126
Jul 23, 2025	0.48	0.50	0.42	0.43	0.43	5.81%	65,688
Jul 22, 2025	0.51	0.52	0.38	0.41	0.41	-13.61%	124,226
Jul 21, 2025	0.57	0.58	0.45	0.47	0.47	-11.30%	101,287
Jul 18, 2025	0.58	0.59	0.45	0.53	0.53	-7.02%	471,461
Jul 17, 2025	0.47	0.60	0.47	0.57	0.57	34.12%	820,533
Jul 16, 2025	0.42	0.47	0.38	0.43	0.43	13.33%	139,045
Jul 15, 2025	0.37	0.39	0.35	0.38	0.38	17.19%	121,737
Jul 14, 2025	0.33	0.36	0.32	0.32	0.32	-3.03%	54,985
Jul 11, 2025	0.37	0.37	0.32	0.33	0.33	10.00%	527,601
Jul 10, 2025	0.30	0.33	0.28	0.30	0.30	1.66%	43,541
Jul 9, 2025	0.36	0.36	0.29	0.30	0.30	-4.99%	31,188
Jul 8, 2025	0.31	0.33	0.29	0.31	0.31	-6.61%	16,261
Jul 7, 2025	0.31	0.33	0.28	0.33	0.33	7.99%	20,853
Jul 3, 2025	0.33	0.34	0.31	0.31	0.31	-10.65%	78,700
Jul 2, 2025	0.38	0.39	0.30	0.34	0.34	-11.59%	224,039
Jul 1, 2025	0.36	0.40	0.36	0.39	0.39	2.47%	5,656
Jun 30, 2025	0.40	0.40	0.38	0.38	0.38	1.47%	40,345
Jun 27, 2025	0.42	0.42	0.37	0.38	0.38	-10.71%	31,506
Jun 26, 2025	0.40	0.43	0.39	0.42	0.42	9.09%	54,040
Jun 25, 2025	0.44	0.44	0.38	0.39	0.39	-6.12%	26,519
Jun 24, 2025	0.44	0.44	0.41	0.41	0.41	2.50%	20,131
Jun 23, 2025	0.44	0.44	0.39	0.40	0.40	-5.93%	40,170
Jun 20, 2025	0.43	0.47	0.42	0.43	0.43	-3.34%	16,769
Jun 18, 2025	0.42	0.50	0.41	0.44	0.44	4.76%	17,263
Jun 17, 2025	0.49	0.49	0.41	0.42	0.42	-6.67%	61,686
Jun 16, 2025	0.40	0.49	0.40	0.45	0.45	9.76%	29,818
Jun 13, 2025	0.45	0.45	0.40	0.41	0.41	-10.87%	50,229
Jun 12, 2025	0.55	0.55	0.43	0.46	0.46	-9.80%	37,345
Jun 11, 2025	0.48	0.55	0.48	0.51	0.51	6.25%	38,840
Jun 10, 2025	0.59	0.59	0.48	0.48	0.48	-9.43%	27,071
Jun 9, 2025	0.58	0.58	0.50	0.53	0.53	13.05%	217,044
Jun 6, 2025	0.34	0.54	0.34	0.47	0.47	33.94%	265,391
Jun 5, 2025	0.42	0.50	0.34	0.35	0.35	-12.50%	101,237
Jun 4, 2025	0.33	0.43	0.33	0.40	0.40	25.00%	185,561
Jun 3, 2025	0.37	0.37	0.32	0.32	0.32	-8.57%	23,332
Jun 2, 2025	0.35	0.39	0.33	0.35	0.35	6.06%	93,532
May 30, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	55,186
May 29, 2025	0.32	0.37	0.32	0.32	0.32	3.19%	106,489
May 28, 2025	0.32	0.32	0.30	0.31	0.31	-3.06%	46,949
May 27, 2025	0.29	0.33	0.29	0.32	0.32	10.35%	46,134
May 23, 2025	0.30	0.30	0.27	0.29	0.29	3.54%	81,176
May 22, 2025	0.25	0.28	0.24	0.28	0.28	11.96%	71,058
May 21, 2025	0.28	0.32	0.25	0.25	0.25	-21.84%	72,130