Splunk Inc. (SPLK)
Mar 18, 2024 - SPLK was delisted (reason: acquired by CSCO)
156.90
0.00 (0.00%)
Last trade price
on Mar 15, 2024
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - | 5,546 |
| Apr 1, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - | 47 |
| Mar 22, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - | 90 |
| Mar 18, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - | - |
| Mar 15, 2024 | 156.95 | 156.97 | 156.90 | 156.90 | 156.90 | 0.25% | 18,211,874 |
| Mar 14, 2024 | 156.86 | 156.87 | 156.14 | 156.51 | 156.51 | -0.09% | 4,405,791 |
| Mar 13, 2024 | 156.60 | 156.70 | 156.54 | 156.65 | 156.65 | 0.03% | 1,602,540 |
| Mar 12, 2024 | 156.43 | 156.64 | 156.39 | 156.60 | 156.60 | 0.06% | 1,996,562 |
| Mar 11, 2024 | 156.38 | 156.64 | 156.38 | 156.50 | 156.50 | 0.03% | 1,924,646 |
| Mar 8, 2024 | 156.33 | 156.50 | 156.28 | 156.45 | 156.45 | 0.07% | 1,592,427 |
| Mar 7, 2024 | 156.35 | 156.54 | 156.25 | 156.34 | 156.34 | 0.08% | 1,619,750 |
| Mar 6, 2024 | 156.43 | 156.48 | 156.20 | 156.21 | 156.21 | -0.15% | 1,714,467 |
| Mar 5, 2024 | 156.42 | 156.47 | 156.29 | 156.44 | 156.44 | 0.14% | 2,218,111 |
| Mar 4, 2024 | 156.13 | 156.27 | 156.10 | 156.22 | 156.22 | 0.04% | 1,505,047 |
| Mar 1, 2024 | 156.07 | 156.21 | 155.91 | 156.16 | 156.16 | -0.04% | 2,886,568 |
| Feb 29, 2024 | 156.05 | 156.30 | 156.05 | 156.22 | 156.22 | 0.04% | 3,148,200 |
| Feb 28, 2024 | 155.55 | 156.16 | 155.55 | 156.16 | 156.16 | 0.36% | 2,438,867 |
| Feb 27, 2024 | 155.57 | 155.68 | 155.51 | 155.60 | 155.60 | 0.03% | 1,637,456 |
| Feb 26, 2024 | 155.53 | 155.69 | 155.49 | 155.55 | 155.55 | - | 1,021,809 |
| Feb 23, 2024 | 155.61 | 155.78 | 155.55 | 155.55 | 155.55 | -0.05% | 1,274,247 |
| Feb 22, 2024 | 155.64 | 155.83 | 155.57 | 155.63 | 155.63 | 0.10% | 1,618,284 |
| Feb 21, 2024 | 155.35 | 155.50 | 155.35 | 155.48 | 155.48 | 0.05% | 1,989,098 |
| Feb 20, 2024 | 155.42 | 155.48 | 155.32 | 155.40 | 155.40 | 0.02% | 1,930,014 |
| Feb 16, 2024 | 155.40 | 155.47 | 155.25 | 155.37 | 155.37 | -0.03% | 2,579,298 |
| Feb 15, 2024 | 155.30 | 155.47 | 155.20 | 155.41 | 155.41 | 0.59% | 2,971,004 |
| Feb 14, 2024 | 154.70 | 154.70 | 154.43 | 154.50 | 154.50 | - | 1,714,797 |
| Feb 13, 2024 | 154.44 | 154.86 | 154.40 | 154.50 | 154.50 | 0.05% | 1,375,237 |
| Feb 12, 2024 | 154.40 | 154.82 | 154.35 | 154.42 | 154.42 | -0.08% | 1,416,825 |
| Feb 9, 2024 | 154.35 | 154.60 | 154.24 | 154.54 | 154.54 | 0.19% | 1,337,954 |
| Feb 8, 2024 | 154.05 | 154.45 | 154.05 | 154.25 | 154.25 | 0.54% | 2,312,605 |
| Feb 7, 2024 | 153.65 | 153.68 | 153.36 | 153.42 | 153.42 | -0.05% | 1,251,983 |
| Feb 6, 2024 | 153.35 | 153.53 | 153.25 | 153.50 | 153.50 | 0.10% | 1,325,201 |
| Feb 5, 2024 | 153.21 | 153.42 | 153.12 | 153.34 | 153.34 | -0.03% | 1,712,646 |
| Feb 2, 2024 | 153.35 | 153.50 | 153.30 | 153.39 | 153.39 | 0.03% | 1,662,948 |
| Feb 1, 2024 | 153.42 | 153.68 | 153.28 | 153.34 | 153.34 | -0.02% | 1,351,330 |
| Jan 31, 2024 | 153.30 | 153.64 | 153.28 | 153.37 | 153.37 | -0.03% | 1,340,467 |
| Jan 30, 2024 | 153.56 | 153.69 | 153.17 | 153.42 | 153.42 | -0.14% | 1,876,991 |
| Jan 29, 2024 | 153.27 | 153.80 | 153.22 | 153.64 | 153.64 | 0.18% | 1,786,963 |
| Jan 26, 2024 | 153.27 | 153.38 | 153.20 | 153.36 | 153.36 | 0.04% | 1,975,790 |
| Jan 25, 2024 | 153.47 | 153.47 | 153.26 | 153.30 | 153.30 | 0.03% | 959,888 |
| Jan 24, 2024 | 153.10 | 153.54 | 153.10 | 153.25 | 153.25 | -0.05% | 1,301,052 |
| Jan 23, 2024 | 153.30 | 153.43 | 153.15 | 153.33 | 153.33 | 0.03% | 865,332 |
| Jan 22, 2024 | 153.32 | 153.88 | 153.05 | 153.29 | 153.29 | 0.03% | 1,555,160 |
| Jan 19, 2024 | 152.81 | 153.34 | 152.77 | 153.25 | 153.25 | 0.30% | 1,987,298 |
| Jan 18, 2024 | 152.59 | 152.97 | 152.56 | 152.79 | 152.79 | 0.07% | 1,344,492 |
| Jan 17, 2024 | 152.45 | 152.76 | 152.45 | 152.69 | 152.69 | 0.04% | 1,540,467 |
| Jan 16, 2024 | 152.50 | 152.77 | 152.44 | 152.63 | 152.63 | -0.01% | 1,905,457 |
| Jan 12, 2024 | 152.73 | 152.84 | 152.60 | 152.65 | 152.65 | -0.05% | 1,513,219 |
| Jan 11, 2024 | 152.49 | 153.30 | 152.42 | 152.73 | 152.73 | 0.16% | 2,044,994 |
| Jan 10, 2024 | 152.31 | 152.61 | 152.30 | 152.49 | 152.49 | 0.07% | 1,112,806 |
| Jan 9, 2024 | 152.24 | 152.53 | 152.21 | 152.38 | 152.38 | 0.08% | 1,236,520 |
| Jan 8, 2024 | 152.21 | 152.48 | 152.19 | 152.26 | 152.26 | 0.03% | 1,516,069 |
| Jan 5, 2024 | 152.10 | 152.34 | 152.05 | 152.22 | 152.22 | 0.04% | 1,352,011 |
| Jan 4, 2024 | 152.23 | 152.41 | 152.06 | 152.16 | 152.16 | 0.01% | 1,495,689 |
| Jan 3, 2024 | 152.15 | 152.37 | 152.03 | 152.15 | 152.15 | -0.09% | 1,328,043 |
| Jan 2, 2024 | 152.11 | 152.31 | 151.94 | 152.28 | 152.28 | -0.05% | 2,411,119 |
| Dec 29, 2023 | 152.04 | 152.53 | 152.04 | 152.35 | 152.35 | 0.19% | 1,138,461 |
| Dec 28, 2023 | 152.21 | 152.21 | 152.04 | 152.06 | 152.06 | -0.01% | 819,820 |
| Dec 27, 2023 | 152.01 | 152.22 | 151.99 | 152.08 | 152.08 | -0.11% | 1,724,625 |
| Dec 26, 2023 | 152.00 | 152.40 | 151.86 | 152.25 | 152.25 | 0.10% | 1,101,385 |
| Dec 22, 2023 | 151.80 | 152.22 | 151.72 | 152.10 | 152.10 | 0.20% | 1,466,483 |
| Dec 21, 2023 | 152.15 | 152.25 | 151.76 | 151.80 | 151.80 | -0.08% | 1,887,004 |
| Dec 20, 2023 | 151.97 | 152.39 | 151.87 | 151.92 | 151.92 | -0.03% | 1,642,162 |
| Dec 19, 2023 | 151.88 | 152.04 | 151.62 | 151.97 | 151.97 | 0.05% | 2,457,899 |
| Dec 18, 2023 | 152.31 | 152.49 | 151.75 | 151.89 | 151.89 | -0.44% | 2,534,913 |
| Dec 15, 2023 | 151.61 | 152.77 | 151.56 | 152.56 | 152.56 | 0.45% | 13,921,510 |
| Dec 14, 2023 | 151.75 | 152.01 | 151.41 | 151.87 | 151.87 | -0.11% | 2,876,824 |
| Dec 13, 2023 | 151.74 | 152.11 | 151.50 | 152.04 | 152.04 | 0.24% | 2,252,992 |
| Dec 12, 2023 | 151.40 | 151.80 | 151.27 | 151.67 | 151.67 | 0.12% | 1,943,283 |
| Dec 11, 2023 | 150.93 | 151.62 | 150.88 | 151.49 | 151.49 | 0.36% | 2,123,387 |
| Dec 8, 2023 | 151.00 | 151.15 | 150.85 | 150.95 | 150.95 | -0.04% | 1,201,637 |
| Dec 7, 2023 | 151.01 | 151.33 | 150.94 | 151.01 | 151.01 | -0.06% | 1,957,506 |
| Dec 6, 2023 | 151.20 | 151.45 | 151.00 | 151.10 | 151.10 | -0.18% | 1,396,299 |
| Dec 5, 2023 | 150.80 | 151.39 | 150.80 | 151.38 | 151.38 | 0.27% | 1,208,862 |
| Dec 4, 2023 | 151.18 | 151.31 | 150.89 | 150.97 | 150.97 | -0.24% | 2,079,813 |
| Dec 1, 2023 | 151.45 | 151.55 | 151.15 | 151.33 | 151.33 | -0.14% | 1,731,278 |
| Nov 30, 2023 | 150.92 | 151.90 | 150.50 | 151.54 | 151.54 | 0.62% | 4,967,678 |
| Nov 29, 2023 | 151.89 | 151.89 | 149.61 | 150.60 | 150.60 | -0.40% | 6,534,004 |
| Nov 28, 2023 | 151.57 | 151.70 | 150.93 | 151.21 | 151.21 | -0.25% | 3,057,485 |
| Nov 27, 2023 | 151.89 | 152.00 | 151.50 | 151.59 | 151.59 | -0.22% | 1,891,820 |
| Nov 24, 2023 | 151.53 | 151.96 | 151.45 | 151.93 | 151.93 | 0.26% | 476,445 |
| Nov 22, 2023 | 151.96 | 151.96 | 151.44 | 151.54 | 151.54 | -0.18% | 1,620,166 |
| Nov 21, 2023 | 151.41 | 151.82 | 151.21 | 151.81 | 151.81 | 0.34% | 1,653,418 |
| Nov 20, 2023 | 151.00 | 151.30 | 150.82 | 151.29 | 151.29 | 0.19% | 1,377,012 |
| Nov 17, 2023 | 151.00 | 151.14 | 150.76 | 151.01 | 151.01 | 0.09% | 1,925,581 |
| Nov 16, 2023 | 151.02 | 151.25 | 150.82 | 150.88 | 150.88 | -0.12% | 2,200,235 |
| Nov 15, 2023 | 151.10 | 151.37 | 151.00 | 151.06 | 151.06 | -0.05% | 2,479,251 |
| Nov 14, 2023 | 151.10 | 151.50 | 151.05 | 151.14 | 151.14 | 2.96% | 4,481,200 |
| Nov 13, 2023 | 146.94 | 147.06 | 146.64 | 146.80 | 146.80 | -0.14% | 1,588,739 |
| Nov 10, 2023 | 146.60 | 147.15 | 146.47 | 147.00 | 147.00 | 0.31% | 1,426,103 |
| Nov 9, 2023 | 146.83 | 147.17 | 146.54 | 146.55 | 146.55 | -0.11% | 1,733,385 |
| Nov 8, 2023 | 147.04 | 147.83 | 146.71 | 146.71 | 146.71 | -0.31% | 2,012,187 |
| Nov 7, 2023 | 146.62 | 147.34 | 146.45 | 147.17 | 147.17 | 0.38% | 1,939,088 |
| Nov 6, 2023 | 146.67 | 146.82 | 146.30 | 146.62 | 146.62 | 0.10% | 1,588,375 |
| Nov 3, 2023 | 146.70 | 147.13 | 146.43 | 146.48 | 146.48 | -0.21% | 2,260,194 |
| Nov 2, 2023 | 146.69 | 146.92 | 146.49 | 146.79 | 146.79 | -0.06% | 2,149,682 |
| Nov 1, 2023 | 147.15 | 147.30 | 146.55 | 146.88 | 146.88 | -0.19% | 3,149,638 |
| Oct 31, 2023 | 146.99 | 147.62 | 146.80 | 147.16 | 147.16 | -0.03% | 2,239,218 |
| Oct 30, 2023 | 147.03 | 147.37 | 146.74 | 147.20 | 147.20 | 0.04% | 1,615,500 |
| Oct 27, 2023 | 147.30 | 147.57 | 146.91 | 147.14 | 147.14 | 0.01% | 2,185,186 |