Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

118.48

+2.23

(+1.92%)

As of 12:51PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	118.15	119.95	116.00	118.48	118.48	605,667
Jan 25, 2022	118.86	120.42	114.37	116.25	116.25	3,381,800
Jan 24, 2022	115.40	121.55	112.22	121.29	121.29	4,612,400
Jan 21, 2022	116.80	119.68	115.01	115.28	115.28	4,009,900
Jan 20, 2022	120.32	122.00	117.92	118.10	118.10	1,992,100
Jan 19, 2022	118.14	121.92	118.00	118.78	118.78	1,859,300
Jan 18, 2022	119.18	121.43	117.27	118.05	118.05	2,548,200
Jan 14, 2022	118.75	123.46	118.72	122.62	122.62	1,938,600
Jan 13, 2022	121.03	122.08	119.08	120.40	120.40	2,987,900
Jan 12, 2022	123.18	123.94	119.66	121.46	121.46	2,640,700
Jan 11, 2022	118.14	122.78	116.58	122.11	122.11	2,073,600
Jan 10, 2022	113.28	118.49	111.60	118.32	118.32	2,223,400
Jan 07, 2022	113.75	116.99	112.49	114.79	114.79	2,342,400
Jan 06, 2022	111.55	116.17	110.50	114.58	114.58	2,746,100
Jan 05, 2022	114.30	115.55	112.08	112.24	112.24	2,938,000
Jan 04, 2022	116.94	117.15	112.40	115.80	115.80	2,376,200
Jan 03, 2022	116.09	117.23	113.00	116.96	116.96	1,889,000
Dec 31, 2021	115.82	116.67	115.06	115.72	115.72	1,546,200
Dec 30, 2021	115.61	117.58	115.35	116.09	116.09	1,660,000
Dec 29, 2021	112.34	115.69	111.69	115.50	115.50	2,513,700
Dec 28, 2021	115.03	115.42	112.34	112.68	112.68	1,299,900
Dec 27, 2021	115.00	116.50	114.31	115.03	115.03	1,219,600
Dec 23, 2021	114.08	116.82	113.00	115.92	115.92	1,350,900
Dec 22, 2021	114.04	115.71	112.80	114.06	114.06	2,039,300
Dec 21, 2021	110.50	114.19	110.22	114.04	114.04	2,117,700
Dec 20, 2021	109.29	111.83	107.82	109.61	109.61	2,184,400
Dec 17, 2021	107.66	111.64	105.45	111.34	111.34	3,711,300
Dec 16, 2021	112.05	115.27	108.03	108.91	108.91	2,978,100
Dec 15, 2021	109.10	113.90	106.53	112.82	112.82	2,574,500
Dec 14, 2021	109.10	111.50	107.65	109.35	109.35	2,589,700
Dec 13, 2021	110.90	114.12	109.42	111.50	111.50	1,779,400
Dec 10, 2021	114.21	115.27	109.51	110.84	110.84	2,707,300
Dec 09, 2021	118.27	118.80	112.48	113.15	113.15	2,951,100
Dec 08, 2021	117.99	120.84	115.15	119.43	119.43	2,058,400
Dec 07, 2021	116.39	119.63	116.28	117.99	117.99	2,636,800
Dec 06, 2021	112.31	116.20	108.85	113.54	113.54	2,769,300
Dec 03, 2021	116.70	116.89	108.08	114.21	114.21	4,162,600
Dec 02, 2021	115.56	121.34	112.21	116.92	116.92	5,529,300
Dec 01, 2021	122.11	122.26	111.25	111.70	111.70	3,885,100
Nov 30, 2021	125.15	126.16	120.12	121.00	121.00	2,927,500
Nov 29, 2021	125.88	126.29	121.30	125.00	125.00	2,143,000
Nov 26, 2021	124.87	125.67	123.85	124.85	124.85	1,276,800
Nov 24, 2021	123.20	125.50	122.22	125.07	125.07	2,617,700
Nov 23, 2021	127.62	128.69	124.61	124.90	124.90	2,491,700
Nov 22, 2021	132.26	132.75	126.89	128.16	128.16	2,893,500
Nov 19, 2021	138.12	138.12	132.35	132.49	132.49	2,625,900
Nov 18, 2021	139.33	139.99	135.90	136.06	136.06	2,098,100
Nov 17, 2021	141.96	143.60	139.25	139.53	139.53	2,221,400
Nov 16, 2021	140.34	141.96	138.22	141.39	141.39	5,652,000
Nov 15, 2021	152.54	152.98	135.01	137.38	137.38	12,811,100
Nov 12, 2021	164.76	168.10	164.56	167.82	167.82	940,200
Nov 11, 2021	165.05	166.51	163.33	163.79	163.79	1,141,700
Nov 10, 2021	172.00	176.66	164.41	164.41	164.41	1,812,700
Nov 09, 2021	169.10	174.92	168.57	173.31	173.31	1,791,200
Nov 08, 2021	166.94	168.78	165.35	168.69	168.69	834,700
Nov 05, 2021	167.29	168.61	163.83	166.07	166.07	862,200
Nov 04, 2021	166.31	168.60	165.64	166.44	166.44	866,200
Nov 03, 2021	165.00	166.56	163.53	166.25	166.25	1,332,100
Nov 02, 2021	166.00	166.00	164.02	164.98	164.98	926,300
Nov 01, 2021	164.85	166.79	164.40	166.00	166.00	1,038,200
Oct 29, 2021	163.69	166.48	162.62	164.82	164.82	1,229,200
Oct 28, 2021	162.69	165.65	162.01	164.50	164.50	1,053,900
Oct 27, 2021	167.30	168.59	163.24	163.25	163.25	1,013,900
Oct 26, 2021	169.00	170.56	166.52	167.38	167.38	971,100
Oct 25, 2021	166.38	169.73	165.57	168.36	168.36	862,400
Oct 22, 2021	167.46	169.60	166.67	167.47	167.47	1,156,700
Oct 21, 2021	167.00	169.86	166.65	168.83	168.83	1,155,400
Oct 20, 2021	165.75	168.06	165.14	167.27	167.27	1,313,000
Oct 19, 2021	163.93	168.69	163.67	165.59	165.59	1,770,900
Oct 18, 2021	163.97	165.26	161.78	163.93	163.93	1,474,300
Oct 15, 2021	164.00	165.59	163.23	165.00	165.00	1,319,800
Oct 14, 2021	162.19	167.32	162.08	164.48	164.48	1,849,400
Oct 13, 2021	156.99	161.79	156.97	161.59	161.59	2,334,300
Oct 12, 2021	152.25	156.11	151.85	155.66	155.66	1,528,200
Oct 11, 2021	148.72	153.19	148.45	151.20	151.20	1,377,200
Oct 08, 2021	150.88	153.85	149.95	150.90	150.90	1,203,000
Oct 07, 2021	147.81	151.45	147.37	150.08	150.08	1,509,800
Oct 06, 2021	141.17	146.48	139.92	146.46	146.46	1,273,500
Oct 05, 2021	140.51	142.77	140.20	142.58	142.58	1,132,300
Oct 04, 2021	143.79	143.98	137.69	140.28	140.28	1,767,100
Oct 01, 2021	145.45	146.73	143.02	145.14	145.14	1,425,500
Sep 30, 2021	138.28	145.64	138.20	144.71	144.71	2,133,900
Sep 29, 2021	140.76	141.75	136.83	137.57	137.57	1,558,000
Sep 28, 2021	145.61	146.67	139.41	139.42	139.42	2,341,500
Sep 27, 2021	149.59	150.41	147.61	148.80	148.80	1,323,100
Sep 24, 2021	152.06	152.06	149.18	151.12	151.12	1,021,100
Sep 23, 2021	150.79	153.29	150.43	152.56	152.56	968,300
Sep 22, 2021	148.81	150.51	147.32	149.89	149.89	1,068,700
Sep 21, 2021	147.00	149.63	146.73	148.18	148.18	1,112,000
Sep 20, 2021	149.08	150.16	144.90	146.76	146.76	1,597,300
Sep 17, 2021	153.41	153.54	150.20	151.78	151.78	2,849,800
Sep 16, 2021	151.02	153.70	150.77	153.57	153.57	1,303,900
Sep 15, 2021	150.17	152.35	149.85	151.68	151.68	1,124,600
Sep 14, 2021	150.92	152.82	149.66	150.49	150.49	1,247,700
Sep 13, 2021	153.74	153.74	149.44	150.93	150.93	1,521,400
Sep 10, 2021	155.86	156.94	153.61	153.85	153.85	1,018,800
Sep 09, 2021	154.29	157.11	154.10	156.16	156.16	923,900
Sep 08, 2021	157.01	157.76	154.48	155.25	155.25	989,100
Sep 07, 2021	158.00	158.44	155.50	157.21	157.21	1,323,600
Sep 03, 2021	157.20	159.90	157.11	158.44	158.44	1,359,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.23+74.78(+1.72%)

Dow 3034,658.51+360.78(+1.05%)

Nasdaq13,906.49+367.19(+2.71%)

Russell 20002,034.43+30.39(+1.52%)

Crude Oil87.69+2.09(+2.44%)

Gold1,830.60-21.90(-1.18%)

Splunk Inc. (SPLK)

S&P 500
4,431.23
+74.78(+1.72%)

Dow 30
34,658.51
+360.78(+1.05%)

Nasdaq
13,906.49
+367.19(+2.71%)

Russell 2000
2,034.43
+30.39(+1.52%)

Crude Oil
87.69
+2.09(+2.44%)

Gold
1,830.60
-21.90(-1.18%)