SPLK - Splunk Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019125.79129.50115.62119.30119.3011,665,300
May 23, 2019134.03134.16128.01128.73128.733,411,300
May 22, 2019137.07137.43135.24136.12136.121,693,500
May 21, 2019135.52138.55135.52138.27138.271,366,200
May 20, 2019136.19136.60133.51134.33134.331,318,900
May 17, 2019138.00138.62135.59136.49136.491,021,700
May 16, 2019135.66140.66135.57139.01139.011,817,500
May 15, 2019130.21135.84130.21135.00135.001,140,500
May 14, 2019128.26131.93127.52130.98130.98964,600
May 13, 2019128.86130.81126.14126.86126.861,034,100
May 10, 2019132.04134.19129.92133.32133.32871,900
May 09, 2019130.06132.97127.72132.43132.43758,400
May 08, 2019131.29132.94130.23131.77131.77652,400
May 07, 2019133.50134.00128.22131.29131.291,473,600
May 06, 2019131.01135.54129.20135.10135.10729,000
May 03, 2019135.60136.59134.00135.22135.22999,000
May 02, 2019134.50136.96132.73134.47134.471,166,600
May 01, 2019138.52139.00134.66134.81134.811,331,100
Apr 30, 2019138.24139.96136.93138.04138.04726,100
Apr 29, 2019138.11140.75138.00138.88138.881,142,600
Apr 26, 2019136.10138.20135.28137.70137.701,008,900
Apr 25, 2019135.02136.76132.69135.76135.761,422,400
Apr 24, 2019134.33135.74133.19133.29133.29977,500
Apr 23, 2019130.50133.76129.64133.61133.611,714,000
Apr 22, 2019127.89130.37127.30130.00130.001,295,000
Apr 18, 2019128.80129.58125.25128.08128.081,264,800
Apr 17, 2019134.59134.79128.20128.91128.911,560,500
Apr 16, 2019135.78137.25132.35133.52133.521,253,500
Apr 15, 2019135.02136.49132.74134.68134.68960,900
Apr 12, 2019135.90135.90133.94134.94134.941,008,200
Apr 11, 2019133.62135.77133.22135.38135.381,357,700
Apr 10, 2019130.32134.32130.21133.92133.921,467,100
Apr 09, 2019128.69130.02128.17129.69129.691,169,200
Apr 08, 2019128.74129.70125.90129.63129.63972,500
Apr 05, 2019126.08129.08126.07128.70128.701,548,700
Apr 04, 2019129.00130.16122.95125.95125.951,686,700
Apr 03, 2019128.61129.91127.25128.87128.871,081,500
Apr 02, 2019126.84127.82125.48127.73127.731,471,400
Apr 01, 2019126.30128.88124.53126.84126.841,459,200
Mar 29, 2019123.20125.57122.33124.60124.602,405,100
Mar 28, 2019120.50122.33119.50121.83121.831,203,000
Mar 27, 2019124.20124.61118.83120.49120.491,614,300
Mar 26, 2019125.91126.00123.50124.28124.281,233,100
Mar 25, 2019125.00125.39122.02123.54123.542,112,800
Mar 22, 2019132.22132.28124.55125.68125.682,298,500
Mar 21, 2019129.50132.50129.50132.47132.471,291,800
Mar 20, 2019129.50131.00127.66129.99129.991,186,200
Mar 19, 2019129.69130.38128.58129.55129.551,681,800
Mar 18, 2019127.33129.90127.33128.58128.581,800,000
Mar 15, 2019126.50127.98126.12127.32127.321,938,000
Mar 14, 2019125.40128.38124.43126.42126.422,031,100
Mar 13, 2019124.49126.34124.07124.25124.251,462,200
Mar 12, 2019126.75126.78124.63124.79124.791,786,400
Mar 11, 2019123.00125.84122.99125.81125.812,155,300
Mar 08, 2019121.21123.72119.51122.43122.431,871,600
Mar 07, 2019122.50125.47122.09123.33123.332,488,000
Mar 06, 2019125.00126.69121.81122.71122.712,128,200
Mar 05, 2019127.22128.00123.87125.31125.312,539,400
Mar 04, 2019134.44134.97124.35127.91127.914,969,300
Mar 01, 2019143.00143.70132.46134.65134.657,171,800
Feb 28, 2019138.95138.95135.87135.88135.883,425,400
Feb 27, 2019136.87139.04135.79138.45138.451,605,000
Feb 26, 2019135.62137.07133.61135.97135.971,213,900
Feb 25, 2019136.89136.90134.51135.40135.401,429,400
Feb 22, 2019132.49134.65132.42134.56134.56941,600
Feb 21, 2019132.28133.12131.52132.42132.421,698,700
Feb 20, 2019136.15136.45132.19133.12133.121,597,800
Feb 19, 2019136.12136.89135.45136.16136.16878,600
Feb 15, 2019134.94136.34133.81136.25136.251,120,500
Feb 14, 2019133.01136.15132.16134.53134.531,268,200
Feb 13, 2019135.00135.00132.50133.81133.81877,200
Feb 12, 2019131.97134.87131.62134.27134.271,793,300
Feb 11, 2019132.64134.38129.63130.92130.921,415,100
Feb 08, 2019126.48131.37126.48130.89130.891,293,800
Feb 07, 2019126.77128.30124.67128.21128.211,408,400
Feb 06, 2019129.16130.38126.10128.21128.211,131,700
Feb 05, 2019129.07131.43128.59129.56129.561,325,100
Feb 04, 2019127.46130.80126.53128.83128.831,544,600
Feb 01, 2019124.76127.54123.59127.30127.301,385,500
Jan 31, 2019123.41127.09123.00124.84124.841,783,200
Jan 30, 2019119.80123.75119.04122.78122.781,484,900
Jan 29, 2019119.32120.50118.18118.21118.211,125,500
Jan 28, 2019120.38120.70118.08119.55119.551,062,300
Jan 25, 2019120.67122.92119.56122.06122.061,142,800
Jan 24, 2019120.99120.99117.89119.95119.95890,200
Jan 23, 2019120.00121.65117.13119.44119.441,429,400
Jan 22, 2019120.00120.36118.29118.98118.981,561,800
Jan 18, 2019119.41121.36119.10120.72120.721,979,200
Jan 17, 2019116.34118.86116.00118.55118.55960,900
Jan 16, 2019118.19118.91115.06116.79116.791,355,500
Jan 15, 2019114.37118.91114.29117.88117.881,561,000
Jan 14, 2019115.75115.90113.44114.32114.321,300,200
Jan 11, 2019116.00117.86115.00117.17117.171,655,700
Jan 10, 2019115.04116.95113.58116.70116.701,443,500
Jan 09, 2019115.01116.59113.87115.91115.911,876,200
Jan 08, 2019114.48115.91111.25115.09115.092,401,900
Jan 07, 2019109.08113.46108.19112.90112.902,072,300
Jan 04, 2019102.68109.52101.56108.04108.043,127,000
Jan 03, 2019101.55103.3199.49100.81100.812,057,500
Jan 02, 2019102.00104.71101.71103.32103.321,566,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...