Advertisement
Advertisement
U.S. Markets open in 7 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
104.57-2.42 (-2.26%)
At close: 04:00PM EST
104.55 -0.02 (-0.02%)
After hours: 07:57PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 2023102.73108.06102.56104.57104.572,740,700
Feb 02, 2023102.99107.28101.00106.99106.993,250,600
Feb 01, 202396.15100.9595.8499.8099.802,573,900
Jan 31, 202393.9995.9293.2495.7795.771,937,700
Jan 30, 202393.7894.2091.3593.6593.651,895,500
Jan 27, 202394.5196.6394.1895.2895.282,325,000
Jan 26, 202394.2995.6093.0195.5695.561,497,000
Jan 25, 202389.5993.3288.6492.3492.341,523,100
Jan 24, 202392.8794.5991.8592.3292.321,376,100
Jan 23, 202390.8593.4190.1093.1093.101,609,300
Jan 20, 202388.4891.0487.7290.6190.612,568,800
Jan 19, 202386.3788.7186.2587.5587.551,187,500
Jan 18, 202390.8591.5087.1687.6087.601,622,000
Jan 17, 202387.0790.3686.1989.7189.711,533,600
Jan 13, 202387.1589.1486.5288.8088.80981,500
Jan 12, 202388.0189.5285.8688.8688.861,450,500
Jan 11, 202387.2788.5086.0388.0188.011,431,700
Jan 10, 202386.6987.6884.7486.5286.521,121,000
Jan 09, 202384.0589.0883.9087.0087.002,165,800
Jan 06, 202385.3385.5281.5083.3683.361,599,400
Jan 05, 202388.1888.6884.6684.8884.881,663,900
Jan 04, 202387.9491.3686.6189.6589.652,011,000
Jan 03, 202387.3089.9785.9686.8286.821,499,500
Dec 30, 202284.8186.5084.6086.0986.09970,000
Dec 29, 202284.1987.0383.3786.5486.541,464,800
Dec 28, 202283.2284.3182.4183.0083.00745,600
Dec 27, 202283.6884.6082.5983.5683.561,001,600
Dec 23, 202283.9884.7982.9484.6084.60889,700
Dec 22, 202284.3085.5383.4185.0785.071,361,100
Dec 21, 202284.5486.5083.3686.0086.001,143,600
Dec 20, 202281.7285.2081.1184.5484.541,782,800
Dec 19, 202287.4087.4082.6682.8082.802,459,200
Dec 16, 202285.8188.3685.5087.4087.409,520,800
Dec 15, 202288.3589.1386.9287.5287.521,975,600
Dec 14, 202291.6593.3989.5191.6091.601,811,100
Dec 13, 202295.5596.5089.3091.8191.813,271,500
Dec 12, 202287.4292.1987.3792.1692.162,746,800
Dec 09, 202286.0788.4785.3287.5487.541,375,800
Dec 08, 202284.0787.9483.3087.0387.032,207,000
Dec 07, 202284.6085.6882.5183.7283.722,350,700
Dec 06, 202285.4085.9383.4384.6084.601,567,100
Dec 05, 202288.1388.7084.0685.4385.433,358,300
Dec 02, 202289.5690.2287.0288.6488.644,115,500
Dec 01, 202287.0492.3084.6391.4991.499,146,200
Nov 30, 202274.9977.8572.1777.6877.684,943,300
Nov 29, 202276.6077.0675.6275.8975.891,883,900
Nov 28, 202276.8178.3975.8676.4876.482,072,900
Nov 25, 202277.9279.1277.4878.2978.29739,500
Nov 23, 202275.5179.1772.8278.3478.342,394,600
Nov 22, 202277.0877.9075.1177.3477.341,254,200
Nov 21, 202276.6677.6376.0877.2877.281,342,600
Nov 18, 202280.1680.4575.8377.3077.301,482,100
Nov 17, 202278.7579.9776.8778.2578.252,048,900
Nov 16, 202283.8084.9780.4281.1981.192,093,000
Nov 15, 202286.7188.2784.3885.0085.001,462,400
Nov 14, 202284.2485.3681.6184.0884.081,481,200
Nov 11, 202281.5386.5680.8885.6785.672,394,900
Nov 10, 202277.9481.7177.5881.5581.552,110,800
Nov 09, 202273.7173.7170.9871.8971.891,469,400
Nov 08, 202274.2877.4471.9675.0475.041,483,400
Nov 07, 202273.7174.2371.0073.5873.581,522,100
Nov 04, 202275.5575.6969.1572.0372.033,061,200
Nov 03, 202275.5776.4172.7974.6174.612,232,000
Nov 02, 202283.0783.5176.7376.7676.761,933,200
Nov 01, 202285.1787.4482.1882.8582.851,923,700
Oct 31, 202283.1283.9782.1583.1183.111,296,600
Oct 28, 202282.2983.8881.7583.8183.811,040,600
Oct 27, 202283.2285.1882.5683.1683.161,709,500
Oct 26, 202280.9085.3180.2681.9681.963,170,500
Oct 25, 202279.8082.8879.8082.8782.871,849,400
Oct 24, 202279.8879.8875.9879.0079.001,405,200
Oct 21, 202278.1079.3176.3779.2079.202,438,900
Oct 20, 202277.4179.6377.0478.1778.172,671,400
Oct 19, 202275.3178.5274.7477.0877.082,786,100
Oct 18, 202276.8877.8875.2276.1576.153,994,700
Oct 17, 202276.3376.5973.5474.0474.046,130,300
Oct 14, 202271.3471.8568.8470.2370.233,305,300
Oct 13, 202265.9270.9765.0069.7569.753,337,400
Oct 12, 202269.5369.5567.4968.0168.012,996,600
Oct 11, 202272.5972.8469.6170.1770.172,993,400
Oct 10, 202273.0573.3571.1172.1272.123,346,500
Oct 07, 202278.0978.0972.4172.9872.983,774,100
Oct 06, 202279.2980.0076.9179.5379.535,365,300
Oct 05, 202279.6283.3679.0383.3183.311,925,200
Oct 04, 202280.4882.3580.3881.8981.892,418,000
Oct 03, 202275.4478.2175.2178.0378.032,225,000
Sep 30, 202277.9779.1975.1675.2075.202,519,600
Sep 29, 202279.6679.7776.4377.8077.802,890,400
Sep 28, 202280.8982.3380.1782.0582.051,472,500
Sep 27, 202281.2881.7178.7580.3980.392,793,100
Sep 26, 202281.0383.2479.0679.3879.382,071,500
Sep 23, 202282.4882.4879.4781.0381.032,692,900
Sep 22, 202285.8386.9083.2683.2883.281,795,100
Sep 21, 202289.5490.6286.4986.5486.541,458,100
Sep 20, 202290.7191.2888.1788.6388.631,652,900
Sep 19, 202289.7091.8289.1291.5291.521,540,800
Sep 16, 202292.3892.3888.7490.7990.793,505,800
Sep 15, 202295.3597.2592.9193.4893.482,008,200
Sep 14, 202295.8197.4994.6596.9196.912,793,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement