SPLK - Splunk Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201763.9064.5863.7164.0964.09830,500
Oct 19, 201762.5863.6162.3963.5863.581,677,600
Oct 18, 201764.0364.3563.2663.2863.281,326,600
Oct 17, 201764.3164.9763.9763.9763.972,619,000
Oct 16, 201763.8064.3063.4764.2764.271,857,100
Oct 13, 201763.5963.8663.1363.5563.551,808,700
Oct 12, 201763.4763.7562.8163.4963.491,855,200
Oct 11, 201764.0264.5063.2863.4863.481,559,200
Oct 10, 201765.8366.3163.1463.8163.813,396,100
Oct 09, 201767.1467.1465.4365.5365.531,105,800
Oct 06, 201766.0566.9066.0466.8566.85816,100
Oct 05, 201766.3766.5365.8866.4366.431,019,400
Oct 04, 201765.2666.2764.6465.9565.952,426,100
Oct 03, 201766.1866.7265.3865.5265.522,133,100
Oct 02, 201764.7867.3664.5066.4066.402,041,800
Sep 29, 201767.0067.3266.2566.4366.432,100,700
Sep 28, 201767.3767.5866.7267.0767.071,160,200
Sep 27, 201767.1768.0066.9867.2367.231,160,000
Sep 26, 201768.2468.4066.8266.9966.991,321,600
Sep 25, 201769.4669.6166.8867.9067.901,880,500
Sep 22, 201768.4969.6168.0769.5369.531,607,200
Sep 21, 201768.6968.8267.2568.4968.491,627,800
Sep 20, 201768.0069.2066.8568.9468.943,485,400
Sep 19, 201768.5968.6168.0168.2568.25702,500
Sep 18, 201767.4768.5067.4768.4968.491,448,400
Sep 15, 201767.5367.7266.9667.2267.221,281,900
Sep 14, 201767.0067.9866.5067.9567.951,380,600
Sep 13, 201767.4767.9467.0067.3867.381,647,200
Sep 12, 201768.2068.2067.4567.9867.981,145,800
Sep 11, 201767.6568.4967.4068.2168.211,499,400
Sep 08, 201768.4868.7667.1267.1867.181,104,500
Sep 07, 201768.1468.8567.9968.4268.421,412,800
Sep 06, 201767.4568.0866.9567.9967.991,598,300
Sep 05, 201768.3468.4466.6167.3367.331,947,000
Sep 01, 201767.0067.6566.7667.4067.401,429,300
Aug 31, 201765.9967.1665.6867.0967.091,684,000
Aug 30, 201764.1665.7164.1065.6065.601,079,800
Aug 29, 201763.3565.1563.2064.3864.381,713,400
Aug 28, 201765.0065.5063.6464.4864.482,470,300
Aug 25, 201766.5667.5464.9065.3965.398,358,100
Aug 24, 201760.6861.3660.1060.2860.282,653,000
Aug 23, 201760.3460.7659.8560.3360.331,356,600
Aug 22, 201760.1761.1560.1760.3460.341,617,800
Aug 21, 201759.2060.0559.0859.9059.90810,800
Aug 18, 201759.0459.8358.6059.3359.33766,400
Aug 17, 201760.6260.9259.1059.1659.161,450,100
Aug 16, 201758.3761.0558.3160.7660.761,723,300
Aug 15, 201758.6558.9357.4258.2658.26815,000
Aug 14, 201758.7859.3858.5658.6058.601,157,900
Aug 11, 201756.8158.3656.8158.2058.201,057,300
Aug 10, 201758.6858.6856.8056.8356.831,218,700
Aug 09, 201758.5559.1358.4658.8258.82741,000
Aug 08, 201758.8659.4758.4658.8958.89958,200
Aug 07, 201759.9059.9058.9158.9958.99980,300
Aug 04, 201759.4960.0259.1059.7559.75626,700
Aug 03, 201758.9859.8058.7659.4059.401,164,300
Aug 02, 201760.5460.5758.3958.5758.571,116,100
Aug 01, 201760.3860.5559.8060.1960.19927,900
Jul 31, 201760.2260.5059.4560.0160.011,209,100
Jul 28, 201760.3360.5159.8960.0660.061,343,100
Jul 27, 201762.2062.2059.0560.3360.331,211,400
Jul 26, 201761.7862.1161.3062.0662.06751,300
Jul 25, 201761.2361.8760.5561.4861.48617,300
Jul 24, 201761.1661.3760.8261.3061.30845,000
Jul 21, 201761.2261.3860.7261.0661.06664,200
Jul 20, 201762.0262.1361.1161.5661.561,634,300
Jul 19, 201761.1662.3061.1661.9561.951,819,100
Jul 18, 201759.9860.9559.9060.8360.831,024,500
Jul 17, 201759.9460.4759.6960.0760.072,306,000
Jul 14, 201760.2060.5659.5659.8459.84994,500
Jul 13, 201760.9761.2160.2360.3860.381,840,800
Jul 12, 201759.2061.6658.6560.7460.742,807,500
Jul 11, 201757.6659.0557.4858.5058.501,482,800
Jul 10, 201757.4358.1457.0857.6257.621,214,000
Jul 07, 201756.4657.3756.3157.2557.25863,600
Jul 06, 201756.1656.8455.9756.2756.271,054,900
Jul 05, 201756.2656.9855.9756.4856.48906,100
Jul 03, 201757.3457.5356.1356.4056.40777,200
Jun 30, 201757.7057.8256.8656.8956.891,333,700
Jun 29, 201757.0157.9056.3557.7857.783,341,900
Jun 28, 201756.5357.5056.1857.0657.062,481,500
Jun 27, 201757.5457.5455.9256.0956.091,805,200
Jun 26, 201758.4459.2957.6757.8257.821,202,500
Jun 23, 201758.7859.0958.2858.4358.431,845,700
Jun 22, 201758.2659.0858.0758.8358.831,643,100
Jun 21, 201757.2458.0256.7157.1357.131,623,400
Jun 20, 201757.6057.8056.8456.9256.921,371,200
Jun 19, 201757.9458.2557.2757.7857.781,222,300
Jun 16, 201757.6858.6657.1957.5057.502,095,400
Jun 15, 201754.3158.0854.1757.7457.742,968,300
Jun 14, 201758.2158.5156.6457.6057.601,628,500
Jun 13, 201758.1558.8957.6858.0958.092,135,500
Jun 12, 201757.4357.8155.2157.8157.814,046,700
Jun 09, 201761.4761.7957.6858.2758.273,025,700
Jun 08, 201761.5261.6960.9861.4261.421,760,000
Jun 07, 201762.7862.9361.0561.5361.531,535,400
Jun 06, 201762.3863.5662.1662.8762.871,146,100
Jun 05, 201762.5163.0062.3662.5662.561,433,300
Jun 02, 201761.4662.7661.3762.5162.511,467,300
Jun 01, 201761.5962.0060.9461.6061.601,630,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...