Ryanair Holdings plc (RYAAY)
NASDAQ: RYAAY · Real-Time Price · USD
64.41
-0.39 (-0.60%)
Aug 8, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 64.70 | 65.10 | 64.32 | 64.41 | 64.41 | -0.60% | 758,932 |
Aug 7, 2025 | 64.73 | 64.99 | 63.87 | 64.80 | 64.80 | 0.29% | 1,086,388 |
Aug 6, 2025 | 63.81 | 64.70 | 63.36 | 64.61 | 64.61 | 1.59% | 1,067,721 |
Aug 5, 2025 | 63.90 | 64.06 | 63.15 | 63.60 | 63.60 | -0.27% | 817,902 |
Aug 4, 2025 | 62.95 | 63.81 | 62.75 | 63.77 | 63.77 | 2.66% | 566,545 |
Aug 1, 2025 | 62.04 | 62.12 | 60.95 | 62.12 | 62.12 | -0.24% | 1,366,286 |
Jul 31, 2025 | 62.67 | 62.86 | 61.70 | 62.27 | 62.27 | 0.44% | 1,140,131 |
Jul 30, 2025 | 62.25 | 62.43 | 61.69 | 62.00 | 62.00 | -1.40% | 801,601 |
Jul 29, 2025 | 63.10 | 63.28 | 62.55 | 62.88 | 62.88 | 0.29% | 1,060,892 |
Jul 28, 2025 | 63.48 | 63.49 | 62.11 | 62.70 | 62.70 | -1.71% | 1,228,047 |
Jul 25, 2025 | 62.11 | 63.91 | 61.67 | 63.79 | 63.79 | 1.87% | 3,160,438 |
Jul 24, 2025 | 62.50 | 62.95 | 62.14 | 62.62 | 62.62 | 0.19% | 2,206,412 |
Jul 23, 2025 | 60.59 | 62.59 | 60.50 | 62.50 | 62.50 | 1.28% | 2,846,989 |
Jul 22, 2025 | 59.72 | 61.77 | 59.48 | 61.71 | 61.71 | 3.09% | 3,295,572 |
Jul 21, 2025 | 58.64 | 60.01 | 58.14 | 59.86 | 59.86 | 6.61% | 2,356,010 |
Jul 18, 2025 | 57.16 | 57.22 | 55.96 | 56.15 | 56.15 | -3.26% | 2,762,804 |
Jul 17, 2025 | 56.96 | 58.31 | 56.90 | 58.04 | 58.04 | -0.92% | 1,867,442 |
Jul 16, 2025 | 57.42 | 58.62 | 56.73 | 58.58 | 58.58 | 1.83% | 1,519,321 |
Jul 15, 2025 | 57.29 | 57.87 | 56.91 | 57.53 | 57.53 | 0.16% | 1,436,818 |
Jul 14, 2025 | 57.18 | 57.49 | 56.56 | 57.44 | 57.44 | -0.05% | 807,152 |
Jul 11, 2025 | 58.01 | 58.60 | 57.28 | 57.47 | 57.47 | -1.41% | 1,260,200 |
Jul 10, 2025 | 58.22 | 58.53 | 57.71 | 58.29 | 58.29 | 0.74% | 2,152,068 |
Jul 9, 2025 | 58.65 | 58.86 | 57.83 | 57.86 | 57.86 | -1.67% | 1,611,827 |
Jul 8, 2025 | 58.78 | 59.36 | 58.50 | 58.84 | 58.84 | 0.94% | 1,500,961 |
Jul 7, 2025 | 58.47 | 58.80 | 58.06 | 58.29 | 58.29 | 0.85% | 1,019,737 |
Jul 3, 2025 | 57.91 | 58.53 | 57.56 | 57.80 | 57.80 | -0.81% | 571,596 |
Jul 2, 2025 | 57.36 | 58.55 | 56.99 | 58.27 | 58.27 | 1.02% | 1,004,785 |
Jul 1, 2025 | 57.38 | 57.74 | 57.07 | 57.68 | 57.68 | 0.02% | 888,169 |
Jun 30, 2025 | 57.01 | 57.99 | 56.93 | 57.67 | 57.67 | 1.19% | 1,351,229 |
Jun 27, 2025 | 56.61 | 57.02 | 56.11 | 56.99 | 56.99 | -0.56% | 1,219,255 |
Jun 26, 2025 | 57.24 | 57.52 | 56.52 | 57.31 | 57.31 | 1.94% | 1,002,089 |
Jun 25, 2025 | 57.07 | 57.27 | 56.05 | 56.22 | 56.22 | -1.58% | 977,328 |
Jun 24, 2025 | 56.86 | 57.37 | 56.39 | 57.12 | 57.12 | 3.89% | 1,144,896 |
Jun 23, 2025 | 53.99 | 55.07 | 53.28 | 54.98 | 54.98 | 0.02% | 1,453,036 |
Jun 20, 2025 | 55.24 | 56.35 | 54.40 | 54.97 | 54.97 | -0.54% | 1,323,267 |
Jun 18, 2025 | 55.18 | 55.72 | 54.80 | 55.27 | 55.27 | 0.40% | 1,191,124 |
Jun 17, 2025 | 55.67 | 56.09 | 54.82 | 55.05 | 55.05 | -2.12% | 903,377 |
Jun 16, 2025 | 55.74 | 56.55 | 55.46 | 56.24 | 56.24 | 1.85% | 742,048 |
Jun 13, 2025 | 54.29 | 56.13 | 54.17 | 55.22 | 55.22 | -1.99% | 1,345,345 |
Jun 12, 2025 | 56.88 | 56.99 | 56.30 | 56.34 | 56.34 | -1.86% | 1,363,533 |
Jun 11, 2025 | 57.83 | 57.95 | 57.22 | 57.41 | 57.41 | -0.74% | 1,086,000 |
Jun 10, 2025 | 57.78 | 58.38 | 57.26 | 57.84 | 57.84 | 0.42% | 1,318,054 |
Jun 9, 2025 | 57.06 | 57.64 | 56.74 | 57.60 | 57.60 | 0.73% | 1,344,721 |
Jun 6, 2025 | 56.00 | 57.21 | 55.58 | 57.18 | 57.18 | 2.34% | 954,602 |
Jun 5, 2025 | 55.66 | 56.00 | 55.55 | 55.87 | 55.87 | 0.67% | 843,069 |
Jun 4, 2025 | 55.50 | 56.05 | 55.26 | 55.50 | 55.50 | 0.34% | 1,299,852 |
Jun 3, 2025 | 55.93 | 56.01 | 55.27 | 55.31 | 55.31 | -2.54% | 1,329,435 |
Jun 2, 2025 | 55.89 | 56.87 | 55.76 | 56.75 | 56.75 | 2.07% | 1,349,533 |
May 30, 2025 | 55.10 | 56.08 | 54.96 | 55.60 | 55.60 | -0.66% | 2,228,247 |
May 29, 2025 | 56.94 | 57.32 | 55.64 | 55.97 | 55.97 | -1.15% | 2,775,793 |