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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202564.7065.1064.3264.4164.41-0.60%758,932
Aug 7, 202564.7364.9963.8764.8064.800.29%1,086,388
Aug 6, 202563.8164.7063.3664.6164.611.59%1,067,721
Aug 5, 202563.9064.0663.1563.6063.60-0.27%817,902
Aug 4, 202562.9563.8162.7563.7763.772.66%566,545
Aug 1, 202562.0462.1260.9562.1262.12-0.24%1,366,286
Jul 31, 202562.6762.8661.7062.2762.270.44%1,140,131
Jul 30, 202562.2562.4361.6962.0062.00-1.40%801,601
Jul 29, 202563.1063.2862.5562.8862.880.29%1,060,892
Jul 28, 202563.4863.4962.1162.7062.70-1.71%1,228,047
Jul 25, 202562.1163.9161.6763.7963.791.87%3,160,438
Jul 24, 202562.5062.9562.1462.6262.620.19%2,206,412
Jul 23, 202560.5962.5960.5062.5062.501.28%2,846,989
Jul 22, 202559.7261.7759.4861.7161.713.09%3,295,572
Jul 21, 202558.6460.0158.1459.8659.866.61%2,356,010
Jul 18, 202557.1657.2255.9656.1556.15-3.26%2,762,804
Jul 17, 202556.9658.3156.9058.0458.04-0.92%1,867,442
Jul 16, 202557.4258.6256.7358.5858.581.83%1,519,321
Jul 15, 202557.2957.8756.9157.5357.530.16%1,436,818
Jul 14, 202557.1857.4956.5657.4457.44-0.05%807,152
Jul 11, 202558.0158.6057.2857.4757.47-1.41%1,260,200
Jul 10, 202558.2258.5357.7158.2958.290.74%2,152,068
Jul 9, 202558.6558.8657.8357.8657.86-1.67%1,611,827
Jul 8, 202558.7859.3658.5058.8458.840.94%1,500,961
Jul 7, 202558.4758.8058.0658.2958.290.85%1,019,737
Jul 3, 202557.9158.5357.5657.8057.80-0.81%571,596
Jul 2, 202557.3658.5556.9958.2758.271.02%1,004,785
Jul 1, 202557.3857.7457.0757.6857.680.02%888,169
Jun 30, 202557.0157.9956.9357.6757.671.19%1,351,229
Jun 27, 202556.6157.0256.1156.9956.99-0.56%1,219,255
Jun 26, 202557.2457.5256.5257.3157.311.94%1,002,089
Jun 25, 202557.0757.2756.0556.2256.22-1.58%977,328
Jun 24, 202556.8657.3756.3957.1257.123.89%1,144,896
Jun 23, 202553.9955.0753.2854.9854.980.02%1,453,036
Jun 20, 202555.2456.3554.4054.9754.97-0.54%1,323,267
Jun 18, 202555.1855.7254.8055.2755.270.40%1,191,124
Jun 17, 202555.6756.0954.8255.0555.05-2.12%903,377
Jun 16, 202555.7456.5555.4656.2456.241.85%742,048
Jun 13, 202554.2956.1354.1755.2255.22-1.99%1,345,345
Jun 12, 202556.8856.9956.3056.3456.34-1.86%1,363,533
Jun 11, 202557.8357.9557.2257.4157.41-0.74%1,086,000
Jun 10, 202557.7858.3857.2657.8457.840.42%1,318,054
Jun 9, 202557.0657.6456.7457.6057.600.73%1,344,721
Jun 6, 202556.0057.2155.5857.1857.182.34%954,602
Jun 5, 202555.6656.0055.5555.8755.870.67%843,069
Jun 4, 202555.5056.0555.2655.5055.500.34%1,299,852
Jun 3, 202555.9356.0155.2755.3155.31-2.54%1,329,435
Jun 2, 202555.8956.8755.7656.7556.752.07%1,349,533
May 30, 202555.1056.0854.9655.6055.60-0.66%2,228,247
May 29, 202556.9457.3255.6455.9755.97-1.15%2,775,793