Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.69	2.76	2.60	2.74	2.74	1.48%	395,564
Aug 5, 2025	2.56	2.77	2.51	2.70	2.70	5.06%	843,224
Aug 4, 2025	2.60	2.69	2.52	2.57	2.57	-0.77%	1,239,296
Aug 1, 2025	2.56	2.62	2.52	2.59	2.59	-	689,444
Jul 31, 2025	2.52	2.61	2.52	2.59	2.59	1.17%	835,165
Jul 30, 2025	2.61	2.74	2.54	2.56	2.56	-2.29%	778,821
Jul 29, 2025	2.66	2.68	2.60	2.62	2.62	-1.50%	688,690
Jul 28, 2025	2.59	2.84	2.53	2.66	2.66	3.10%	2,776,069
Jul 25, 2025	2.55	2.63	2.50	2.58	2.58	1.18%	735,754
Jul 24, 2025	2.47	2.57	2.46	2.55	2.55	2.41%	627,628
Jul 23, 2025	2.42	2.52	2.38	2.49	2.49	3.32%	602,340
Jul 22, 2025	2.29	2.42	2.28	2.41	2.41	5.24%	1,443,368
Jul 21, 2025	2.27	2.37	2.26	2.29	2.29	1.33%	829,865
Jul 18, 2025	2.37	2.39	2.26	2.26	2.26	-3.42%	781,968
Jul 17, 2025	2.32	2.37	2.31	2.34	2.34	1.30%	741,297
Jul 16, 2025	2.29	2.34	2.25	2.31	2.31	0.87%	690,606
Jul 15, 2025	2.53	2.57	2.28	2.29	2.29	-8.76%	692,156
Jul 14, 2025	2.39	2.54	2.38	2.51	2.51	5.02%	929,946
Jul 11, 2025	2.28	2.43	2.24	2.39	2.39	3.91%	1,084,244
Jul 10, 2025	2.38	2.39	2.29	2.30	2.30	-2.95%	470,648
Jul 9, 2025	2.30	2.50	2.25	2.37	2.37	4.41%	1,467,098
Jul 8, 2025	2.35	2.39	2.23	2.27	2.27	-2.99%	1,065,924
Jul 7, 2025	2.20	2.41	2.14	2.34	2.34	6.85%	2,639,375
Jul 3, 2025	2.17	2.23	2.10	2.19	2.19	4.29%	1,105,394
Jul 2, 2025	2.06	2.14	2.03	2.10	2.10	2.44%	1,084,734
Jul 1, 2025	2.26	2.26	1.98	2.05	2.05	-10.09%	4,401,549
Jun 30, 2025	2.19	2.29	2.10	2.28	2.28	3.17%	2,766,264
Jun 27, 2025	2.24	2.28	2.16	2.21	2.21	-	2,317,846
Jun 26, 2025	2.19	2.23	2.15	2.21	2.21	0.91%	768,838
Jun 25, 2025	2.27	2.27	2.16	2.19	2.19	-3.95%	551,908
Jun 24, 2025	2.19	2.30	2.00	2.28	2.28	5.56%	1,168,207
Jun 23, 2025	2.06	2.19	2.03	2.16	2.16	4.85%	869,604
Jun 20, 2025	2.09	2.12	2.02	2.06	2.06	-0.48%	1,618,159
Jun 18, 2025	2.05	2.18	2.02	2.07	2.07	1.47%	886,444
Jun 17, 2025	2.18	2.19	2.03	2.04	2.04	-6.42%	1,033,631
Jun 16, 2025	2.21	2.23	2.12	2.18	2.18	-1.36%	715,013
Jun 13, 2025	2.21	2.27	2.19	2.21	2.21	-2.21%	578,182
Jun 12, 2025	2.19	2.32	2.13	2.26	2.26	2.73%	652,297
Jun 11, 2025	2.34	2.39	2.19	2.20	2.20	-5.58%	945,789
Jun 10, 2025	2.40	2.49	2.32	2.33	2.33	-2.10%	681,149
Jun 9, 2025	2.44	2.45	2.32	2.38	2.38	-2.46%	690,639
Jun 6, 2025	2.42	2.54	2.35	2.44	2.44	2.52%	795,386
Jun 5, 2025	2.49	2.50	2.32	2.38	2.38	-4.42%	981,199
Jun 4, 2025	2.41	2.55	2.41	2.49	2.49	3.75%	925,081
Jun 3, 2025	2.42	2.48	2.34	2.40	2.40	-	1,129,832
Jun 2, 2025	2.39	2.50	2.30	2.40	2.40	5.26%	2,549,276
May 30, 2025	2.24	2.40	2.18	2.28	2.28	1.79%	2,152,777
May 29, 2025	1.99	2.26	1.93	2.24	2.24	4.92%	2,593,771
May 28, 2025	1.94	2.16	1.92	2.14	2.14	10.05%	4,841,013
May 27, 2025	1.92	2.19	1.89	1.94	1.94	-31.69%	25,013,048