TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
5.29
-0.31 (-5.54%)
At close: Aug 6, 2025, 4:00 PM
5.65
+0.36 (6.81%)
After-hours: Aug 6, 2025, 6:55 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.69 | 5.69 | 5.05 | 5.29 | 5.29 | -5.54% | 238,062 |
| Aug 5, 2025 | 5.72 | 5.91 | 5.39 | 5.60 | 5.60 | -3.78% | 140,820 |
| Aug 4, 2025 | 5.25 | 5.92 | 5.25 | 5.82 | 5.82 | 13.23% | 189,067 |
| Aug 1, 2025 | 5.30 | 5.30 | 4.84 | 5.14 | 5.14 | -5.86% | 107,834 |
| Jul 31, 2025 | 5.20 | 5.71 | 5.14 | 5.46 | 5.46 | 6.23% | 205,723 |
| Jul 30, 2025 | 5.60 | 5.66 | 4.81 | 5.14 | 5.14 | -7.55% | 214,483 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.20 | 5.56 | 5.56 | -8.70% | 254,020 |
| Jul 28, 2025 | 6.55 | 7.20 | 5.81 | 6.09 | 6.09 | 5.45% | 7,155,840 |
| Jul 25, 2025 | 6.25 | 6.33 | 5.61 | 5.78 | 5.78 | -5.79% | 58,036 |
| Jul 24, 2025 | 6.48 | 6.80 | 5.92 | 6.13 | 6.13 | -1.13% | 143,347 |
| Jul 23, 2025 | 6.20 | 6.63 | 6.04 | 6.20 | 6.20 | -8.28% | 115,843 |
| Jul 22, 2025 | 7.52 | 7.75 | 6.22 | 6.76 | 6.76 | -15.39% | 258,032 |
| Jul 21, 2025 | 5.85 | 8.50 | 5.72 | 7.99 | 7.99 | 40.05% | 474,772 |
| Jul 18, 2025 | 5.83 | 6.17 | 5.71 | 5.71 | 5.71 | -3.31% | 35,173 |
| Jul 17, 2025 | 5.73 | 5.99 | 5.65 | 5.90 | 5.90 | 2.97% | 39,555 |
| Jul 16, 2025 | 5.37 | 5.78 | 5.27 | 5.73 | 5.73 | 6.51% | 49,572 |
| Jul 15, 2025 | 5.10 | 5.45 | 5.10 | 5.38 | 5.38 | 5.28% | 87,419 |
| Jul 14, 2025 | 5.24 | 5.34 | 5.00 | 5.11 | 5.11 | -0.20% | 28,522 |
| Jul 11, 2025 | 5.35 | 5.67 | 5.08 | 5.12 | 5.12 | -4.30% | 43,354 |
| Jul 10, 2025 | 5.19 | 5.60 | 5.18 | 5.35 | 5.35 | 4.29% | 43,526 |
| Jul 9, 2025 | 5.40 | 5.40 | 5.05 | 5.13 | 5.13 | -6.39% | 35,149 |
| Jul 8, 2025 | 5.52 | 5.56 | 5.36 | 5.48 | 5.48 | 1.29% | 20,431 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.32 | 5.41 | 5.41 | -8.77% | 56,829 |
| Jul 3, 2025 | 6.24 | 6.24 | 5.93 | 5.93 | 5.93 | -5.72% | 17,977 |
| Jul 2, 2025 | 6.10 | 6.33 | 6.00 | 6.29 | 6.29 | 2.28% | 16,019 |
| Jul 1, 2025 | 5.72 | 6.25 | 5.65 | 6.15 | 6.15 | 7.52% | 50,361 |
| Jun 30, 2025 | 6.08 | 6.30 | 5.72 | 5.72 | 5.72 | -8.77% | 89,040 |
| Jun 27, 2025 | 6.42 | 6.50 | 5.99 | 6.27 | 6.27 | -1.10% | 31,036 |
| Jun 26, 2025 | 6.21 | 6.64 | 5.91 | 6.34 | 6.34 | 1.44% | 73,367 |
| Jun 25, 2025 | 5.63 | 6.71 | 5.60 | 6.25 | 6.25 | 7.76% | 176,344 |
| Jun 24, 2025 | 5.54 | 5.85 | 5.21 | 5.80 | 5.80 | 3.76% | 66,564 |
| Jun 23, 2025 | 5.75 | 6.80 | 5.15 | 5.59 | 5.59 | -14.40% | 282,721 |
| Jun 20, 2025 | 6.55 | 6.63 | 6.00 | 6.53 | 6.53 | -0.23% | 83,754 |
| Jun 18, 2025 | 6.58 | 6.89 | 6.25 | 6.55 | 6.55 | -22.59% | 172,491 |
| Jun 17, 2025 | 8.85 | 8.91 | 8.00 | 8.46 | 8.46 | -6.16% | 43,189 |
| Jun 16, 2025 | 10.37 | 10.43 | 8.50 | 9.01 | 9.01 | -14.07% | 90,015 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.19 | 10.49 | 10.49 | -8.43% | 34,856 |
| Jun 12, 2025 | 10.80 | 11.50 | 10.60 | 11.45 | 11.45 | -2.18% | 65,279 |
| Jun 11, 2025 | 11.30 | 12.25 | 10.80 | 11.71 | 11.71 | -0.38% | 89,317 |
| Jun 10, 2025 | 10.94 | 11.99 | 10.61 | 11.75 | 11.75 | 4.17% | 64,494 |
| Jun 9, 2025 | 11.75 | 11.75 | 10.86 | 11.28 | 11.28 | -0.75% | 22,147 |
| Jun 6, 2025 | 11.25 | 11.61 | 10.04 | 11.37 | 11.37 | -3.28% | 37,095 |
| Jun 5, 2025 | 11.70 | 12.32 | 11.36 | 11.75 | 11.75 | 0.60% | 41,326 |
| Jun 4, 2025 | 11.95 | 12.43 | 11.00 | 11.68 | 11.68 | 2.01% | 79,272 |
| Jun 3, 2025 | 11.28 | 11.79 | 10.64 | 11.45 | 11.45 | -0.99% | 90,156 |
| Jun 2, 2025 | 13.00 | 13.44 | 10.98 | 11.57 | 11.57 | -1.62% | 501,095 |
| May 30, 2025 | 11.00 | 12.00 | 10.50 | 11.76 | 11.76 | -6.22% | 165,782 |
| May 29, 2025 | 10.30 | 21.00 | 10.30 | 12.54 | 12.54 | 19.78% | 2,323,402 |
| May 28, 2025 | 11.26 | 11.90 | 10.08 | 10.47 | 10.47 | -9.00% | 41,470 |
| May 27, 2025 | 12.50 | 13.50 | 11.25 | 11.50 | 11.50 | -2.09% | 110,368 |