Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 7 hrs 38 mins

S&P Futures
4,130.50
-17.25(-0.42%)
Dow Futures
33,862.00
-100.00(-0.29%)
Nasdaq Futures
12,555.25
-68.75(-0.54%)
Russell 2000 Futures
1,983.10
-10.40(-0.52%)
Crude Oil
73.52
+0.13(+0.18%)
Gold
1,888.70
+12.10(+0.64%)

Advertisement

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

104.57

-2.42

(-2.26%)

At close: 04:00PM EST

104.55

-0.02

(-0.02%)

After hours:

07:57PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	102.73	108.06	102.56	104.57	104.57	2,740,700
Feb 02, 2023	102.99	107.28	101.00	106.99	106.99	3,250,600
Feb 01, 2023	96.15	100.95	95.84	99.80	99.80	2,573,900
Jan 31, 2023	93.99	95.92	93.24	95.77	95.77	1,937,700
Jan 30, 2023	93.78	94.20	91.35	93.65	93.65	1,895,500
Jan 27, 2023	94.51	96.63	94.18	95.28	95.28	2,325,000
Jan 26, 2023	94.29	95.60	93.01	95.56	95.56	1,497,000
Jan 25, 2023	89.59	93.32	88.64	92.34	92.34	1,523,100
Jan 24, 2023	92.87	94.59	91.85	92.32	92.32	1,376,100
Jan 23, 2023	90.85	93.41	90.10	93.10	93.10	1,609,300
Jan 20, 2023	88.48	91.04	87.72	90.61	90.61	2,568,800
Jan 19, 2023	86.37	88.71	86.25	87.55	87.55	1,187,500
Jan 18, 2023	90.85	91.50	87.16	87.60	87.60	1,622,000
Jan 17, 2023	87.07	90.36	86.19	89.71	89.71	1,533,600
Jan 13, 2023	87.15	89.14	86.52	88.80	88.80	981,500
Jan 12, 2023	88.01	89.52	85.86	88.86	88.86	1,450,500
Jan 11, 2023	87.27	88.50	86.03	88.01	88.01	1,431,700
Jan 10, 2023	86.69	87.68	84.74	86.52	86.52	1,121,000
Jan 09, 2023	84.05	89.08	83.90	87.00	87.00	2,165,800
Jan 06, 2023	85.33	85.52	81.50	83.36	83.36	1,599,400
Jan 05, 2023	88.18	88.68	84.66	84.88	84.88	1,663,900
Jan 04, 2023	87.94	91.36	86.61	89.65	89.65	2,011,000
Jan 03, 2023	87.30	89.97	85.96	86.82	86.82	1,499,500
Dec 30, 2022	84.81	86.50	84.60	86.09	86.09	970,000
Dec 29, 2022	84.19	87.03	83.37	86.54	86.54	1,464,800
Dec 28, 2022	83.22	84.31	82.41	83.00	83.00	745,600
Dec 27, 2022	83.68	84.60	82.59	83.56	83.56	1,001,600
Dec 23, 2022	83.98	84.79	82.94	84.60	84.60	889,700
Dec 22, 2022	84.30	85.53	83.41	85.07	85.07	1,361,100
Dec 21, 2022	84.54	86.50	83.36	86.00	86.00	1,143,600
Dec 20, 2022	81.72	85.20	81.11	84.54	84.54	1,782,800
Dec 19, 2022	87.40	87.40	82.66	82.80	82.80	2,459,200
Dec 16, 2022	85.81	88.36	85.50	87.40	87.40	9,520,800
Dec 15, 2022	88.35	89.13	86.92	87.52	87.52	1,975,600
Dec 14, 2022	91.65	93.39	89.51	91.60	91.60	1,811,100
Dec 13, 2022	95.55	96.50	89.30	91.81	91.81	3,271,500
Dec 12, 2022	87.42	92.19	87.37	92.16	92.16	2,746,800
Dec 09, 2022	86.07	88.47	85.32	87.54	87.54	1,375,800
Dec 08, 2022	84.07	87.94	83.30	87.03	87.03	2,207,000
Dec 07, 2022	84.60	85.68	82.51	83.72	83.72	2,350,700
Dec 06, 2022	85.40	85.93	83.43	84.60	84.60	1,567,100
Dec 05, 2022	88.13	88.70	84.06	85.43	85.43	3,358,300
Dec 02, 2022	89.56	90.22	87.02	88.64	88.64	4,115,500
Dec 01, 2022	87.04	92.30	84.63	91.49	91.49	9,146,200
Nov 30, 2022	74.99	77.85	72.17	77.68	77.68	4,943,300
Nov 29, 2022	76.60	77.06	75.62	75.89	75.89	1,883,900
Nov 28, 2022	76.81	78.39	75.86	76.48	76.48	2,072,900
Nov 25, 2022	77.92	79.12	77.48	78.29	78.29	739,500
Nov 23, 2022	75.51	79.17	72.82	78.34	78.34	2,394,600
Nov 22, 2022	77.08	77.90	75.11	77.34	77.34	1,254,200
Nov 21, 2022	76.66	77.63	76.08	77.28	77.28	1,342,600
Nov 18, 2022	80.16	80.45	75.83	77.30	77.30	1,482,100
Nov 17, 2022	78.75	79.97	76.87	78.25	78.25	2,048,900
Nov 16, 2022	83.80	84.97	80.42	81.19	81.19	2,093,000
Nov 15, 2022	86.71	88.27	84.38	85.00	85.00	1,462,400
Nov 14, 2022	84.24	85.36	81.61	84.08	84.08	1,481,200
Nov 11, 2022	81.53	86.56	80.88	85.67	85.67	2,394,900
Nov 10, 2022	77.94	81.71	77.58	81.55	81.55	2,110,800
Nov 09, 2022	73.71	73.71	70.98	71.89	71.89	1,469,400
Nov 08, 2022	74.28	77.44	71.96	75.04	75.04	1,483,400
Nov 07, 2022	73.71	74.23	71.00	73.58	73.58	1,522,100
Nov 04, 2022	75.55	75.69	69.15	72.03	72.03	3,061,200
Nov 03, 2022	75.57	76.41	72.79	74.61	74.61	2,232,000
Nov 02, 2022	83.07	83.51	76.73	76.76	76.76	1,933,200
Nov 01, 2022	85.17	87.44	82.18	82.85	82.85	1,923,700
Oct 31, 2022	83.12	83.97	82.15	83.11	83.11	1,296,600
Oct 28, 2022	82.29	83.88	81.75	83.81	83.81	1,040,600
Oct 27, 2022	83.22	85.18	82.56	83.16	83.16	1,709,500
Oct 26, 2022	80.90	85.31	80.26	81.96	81.96	3,170,500
Oct 25, 2022	79.80	82.88	79.80	82.87	82.87	1,849,400
Oct 24, 2022	79.88	79.88	75.98	79.00	79.00	1,405,200
Oct 21, 2022	78.10	79.31	76.37	79.20	79.20	2,438,900
Oct 20, 2022	77.41	79.63	77.04	78.17	78.17	2,671,400
Oct 19, 2022	75.31	78.52	74.74	77.08	77.08	2,786,100
Oct 18, 2022	76.88	77.88	75.22	76.15	76.15	3,994,700
Oct 17, 2022	76.33	76.59	73.54	74.04	74.04	6,130,300
Oct 14, 2022	71.34	71.85	68.84	70.23	70.23	3,305,300
Oct 13, 2022	65.92	70.97	65.00	69.75	69.75	3,337,400
Oct 12, 2022	69.53	69.55	67.49	68.01	68.01	2,996,600
Oct 11, 2022	72.59	72.84	69.61	70.17	70.17	2,993,400
Oct 10, 2022	73.05	73.35	71.11	72.12	72.12	3,346,500
Oct 07, 2022	78.09	78.09	72.41	72.98	72.98	3,774,100
Oct 06, 2022	79.29	80.00	76.91	79.53	79.53	5,365,300
Oct 05, 2022	79.62	83.36	79.03	83.31	83.31	1,925,200
Oct 04, 2022	80.48	82.35	80.38	81.89	81.89	2,418,000
Oct 03, 2022	75.44	78.21	75.21	78.03	78.03	2,225,000
Sep 30, 2022	77.97	79.19	75.16	75.20	75.20	2,519,600
Sep 29, 2022	79.66	79.77	76.43	77.80	77.80	2,890,400
Sep 28, 2022	80.89	82.33	80.17	82.05	82.05	1,472,500
Sep 27, 2022	81.28	81.71	78.75	80.39	80.39	2,793,100
Sep 26, 2022	81.03	83.24	79.06	79.38	79.38	2,071,500
Sep 23, 2022	82.48	82.48	79.47	81.03	81.03	2,692,900
Sep 22, 2022	85.83	86.90	83.26	83.28	83.28	1,795,100
Sep 21, 2022	89.54	90.62	86.49	86.54	86.54	1,458,100
Sep 20, 2022	90.71	91.28	88.17	88.63	88.63	1,652,900
Sep 19, 2022	89.70	91.82	89.12	91.52	91.52	1,540,800
Sep 16, 2022	92.38	92.38	88.74	90.79	90.79	3,505,800
Sep 15, 2022	95.35	97.25	92.91	93.48	93.48	2,008,200
Sep 14, 2022	95.81	97.49	94.65	96.91	96.91	2,793,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,130.50-17.25(-0.42%)

Dow Futures33,862.00-100.00(-0.29%)

Nasdaq Futures12,555.25-68.75(-0.54%)

Russell 2000 Futures1,983.10-10.40(-0.52%)

Crude Oil73.52+0.13(+0.18%)

Gold1,888.70+12.10(+0.64%)

Splunk Inc. (SPLK)

S&P Futures
4,130.50
-17.25(-0.42%)

Dow Futures
33,862.00
-100.00(-0.29%)

Nasdaq Futures
12,555.25
-68.75(-0.54%)

Russell 2000 Futures
1,983.10
-10.40(-0.52%)

Crude Oil
73.52
+0.13(+0.18%)

Gold
1,888.70
+12.10(+0.64%)