Splunk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	41.95	41.95	41.95	41.95	41.95	-0.12%	1,309
Aug 5, 2025	42.17	42.17	41.10	42.00	42.00	0.91%	1,706
Aug 4, 2025	41.62	41.62	41.62	41.62	41.62	4.63%	1,107
Aug 1, 2025	40.41	40.63	39.78	39.78	39.78	-2.98%	3,118
Jul 31, 2025	41.00	41.18	40.93	41.00	41.00	-	1,936
Jul 30, 2025	41.50	41.75	41.00	41.00	41.00	-1.66%	3,651
Jul 29, 2025	41.68	41.69	41.68	41.69	41.69	-0.86%	828
Jul 28, 2025	42.37	42.64	42.05	42.05	42.05	1.52%	1,310
Jul 25, 2025	41.42	41.42	41.42	41.42	41.42	0.53%	715
Jul 24, 2025	40.50	41.60	40.50	41.20	41.20	-0.84%	1,248
Jul 23, 2025	41.55	42.00	41.55	41.55	41.55	1.69%	1,692
Jul 22, 2025	40.33	41.10	40.12	40.86	40.86	0.71%	2,598
Jul 21, 2025	40.30	40.57	39.95	40.57	40.57	2.60%	3,469
Jul 18, 2025	41.31	41.31	39.09	39.54	39.54	-4.97%	6,828
Jul 17, 2025	42.17	42.17	41.59	41.61	41.61	-1.72%	2,503
Jul 16, 2025	42.75	42.75	42.34	42.34	42.34	-0.87%	1,730
Jul 15, 2025	42.71	42.71	42.71	42.71	42.71	-1.54%	1,194
Jul 14, 2025	43.38	43.38	43.38	43.38	43.38	0.25%	658
Jul 11, 2025	43.26	43.37	43.26	43.27	43.27	-1.55%	1,389
Jul 10, 2025	43.58	43.95	43.58	43.95	43.95	-0.23%	2,282
Jul 9, 2025	42.80	44.05	42.80	44.05	44.05	1.33%	1,519
Jul 8, 2025	45.80	45.80	43.47	43.47	43.47	-5.97%	5,675
Jul 7, 2025	45.01	46.23	45.01	46.23	46.23	3.47%	3,222
Jul 3, 2025	44.44	45.30	44.44	44.68	44.68	-0.58%	1,041
Jul 2, 2025	43.44	46.41	43.44	44.94	44.94	2.04%	18,923
Jul 1, 2025	44.51	44.52	44.04	44.04	44.04	3.36%	2,272
Jun 30, 2025	46.57	46.57	42.61	42.61	42.61	-7.79%	4,172
Jun 27, 2025	45.49	46.74	44.81	46.21	46.21	2.62%	67,714
Jun 26, 2025	43.62	45.03	42.96	45.03	45.03	4.04%	3,212
Jun 25, 2025	43.28	43.28	43.28	43.28	43.28	-1.57%	2,664
Jun 24, 2025	42.61	43.97	42.61	43.97	43.97	2.47%	4,310
Jun 23, 2025	41.88	43.05	41.36	42.91	42.91	1.32%	5,129
Jun 20, 2025	40.65	42.35	40.54	42.35	42.35	4.44%	4,613
Jun 18, 2025	38.35	40.55	38.35	40.55	40.55	0.82%	2,747
Jun 17, 2025	40.29	40.29	39.57	40.22	40.22	2.11%	2,231
Jun 16, 2025	39.94	39.94	39.39	39.39	39.39	3.20%	2,353
Jun 13, 2025	38.70	38.70	38.17	38.17	38.17	-3.61%	1,107
Jun 12, 2025	39.59	40.49	39.59	39.60	39.60	2.14%	2,299
Jun 11, 2025	38.89	38.89	35.82	38.77	38.77	-1.62%	3,365
Jun 10, 2025	39.24	39.55	38.87	39.41	39.41	5.69%	3,062
Jun 9, 2025	37.04	37.29	37.04	37.29	37.29	-	1,877
Jun 6, 2025	38.24	38.24	37.29	37.29	37.29	-1.04%	976
Jun 5, 2025	37.68	37.68	36.30	37.68	37.68	0.45%	2,644
Jun 4, 2025	35.80	37.51	35.80	37.51	37.51	3.79%	2,485
Jun 3, 2025	36.14	36.14	35.46	36.14	36.14	-0.11%	1,082
Jun 2, 2025	38.00	38.49	36.18	36.18	36.18	-8.01%	3,844
May 30, 2025	39.29	39.56	36.51	39.33	39.33	-1.35%	5,845
May 29, 2025	38.32	40.15	38.04	39.87	39.87	8.46%	8,997
May 28, 2025	35.68	37.32	35.46	36.76	36.76	1.74%	3,478
May 27, 2025	33.98	36.13	33.98	36.13	36.13	8.04%	3,754