ZIM Integrated Shipping Services Ltd. (ZIM)
NYSE: ZIM · Real-Time Price · USD
15.42
-0.43 (-2.71%)
At close: Aug 1, 2025, 4:00 PM
15.52
+0.10 (0.65%)
After-hours: Aug 1, 2025, 7:57 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.7615.7915.3115.4215.42-2.71%4,685,454
Jul 31, 202515.8616.1815.7715.8515.85-0.56%2,577,781
Jul 30, 202516.2316.2515.8015.9415.94-2.69%3,773,310
Jul 29, 202516.3516.4716.1816.3816.38-1.03%2,295,815
Jul 28, 202516.5716.6416.3016.5516.55-1.08%2,660,688
Jul 25, 202516.5116.7416.3116.7316.731.46%3,216,365
Jul 24, 202516.4316.5316.2816.4916.49-0.42%3,422,673
Jul 23, 202515.9916.6815.9716.5616.565.48%5,984,060
Jul 22, 202515.4315.8615.3715.7015.701.75%4,262,094
Jul 21, 202515.4815.6215.2315.4315.43-0.32%2,995,301
Jul 18, 202515.4115.5315.2515.4815.480.52%3,976,763
Jul 17, 202515.5515.7815.4015.4015.40-1.22%3,340,909
Jul 16, 202515.6015.7815.3615.5915.590.13%4,073,133
Jul 15, 202515.7915.9515.5615.5715.57-1.14%3,360,813
Jul 14, 202515.8515.9015.6115.7515.75-1.19%3,692,104
Jul 11, 202516.0016.1215.7415.9415.94-0.62%4,375,985
Jul 10, 202516.0216.3015.9116.0416.041.13%5,004,121
Jul 9, 202516.4116.5015.8315.8615.86-3.94%6,336,145
Jul 8, 202516.1217.0716.0816.5116.513.97%9,403,537
Jul 7, 202515.9016.4615.7715.8815.880.76%5,359,843
Jul 3, 202516.2016.2415.6015.7615.76-2.35%4,262,939
Jul 2, 202516.3316.5716.1116.1416.14-0.37%3,566,765
Jul 1, 202515.9916.3715.8516.2016.200.68%3,905,919
Jun 30, 202516.3016.3615.9116.0916.09-2.66%4,848,356
Jun 27, 202516.2516.8916.1416.5316.535.49%7,694,076
Jun 26, 202515.4115.7415.1215.6715.672.02%5,811,985
Jun 25, 202515.7116.0015.3315.3615.36-1.60%5,556,238
Jun 24, 202516.1416.2715.5715.6115.61-4.82%7,766,027
Jun 23, 202516.5216.6216.1616.4016.40-0.79%6,796,128
Jun 20, 202517.6617.7016.4116.5316.53-6.72%10,443,880
Jun 18, 202517.3118.0317.2217.7217.721.84%5,212,972
Jun 17, 202518.0518.2117.2917.4017.40-3.44%7,304,068
Jun 16, 202518.2319.0917.8218.0218.022.91%13,262,717
Jun 13, 202517.0617.6016.6417.5117.515.67%10,391,420
Jun 12, 202516.5416.6416.2516.5716.57-1.37%5,642,339
Jun 11, 202517.2117.3116.4616.8016.80-1.35%7,234,779
Jun 10, 202517.3717.5216.8217.0317.03-2.01%5,191,914
Jun 9, 202517.6017.6517.2717.3817.38-1.03%3,982,323
Jun 6, 202517.5117.7017.2117.5617.562.33%4,197,713
Jun 5, 202516.7517.1616.3017.1617.163.75%6,822,760
Jun 4, 202516.8517.2216.5216.5416.54-1.31%4,905,422
Jun 3, 202516.8516.8716.4216.7616.76-1.00%6,896,385
Jun 2, 202517.1017.4916.9316.9316.93-2.98%5,403,882
May 30, 202517.4717.5816.8817.4516.721.28%8,678,461
May 29, 202517.4117.5716.8817.2316.511.00%4,901,836
May 28, 202517.3417.4117.0217.0616.35-2.68%5,176,850
May 27, 202518.0018.0017.4617.5316.80-2.88%7,370,818
May 23, 202517.7118.4117.6518.0517.29-1.31%5,889,327
May 22, 202518.0018.5617.9618.2917.521.05%4,344,562
May 21, 202518.4019.0417.9118.1017.34-3.98%6,921,572