Advertisement
Advertisement
U.S. markets close in 3 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.48+2.23 (+1.92%)
As of 12:51PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022118.15119.95116.00118.48118.48605,667
Jan 25, 2022118.86120.42114.37116.25116.253,381,800
Jan 24, 2022115.40121.55112.22121.29121.294,612,400
Jan 21, 2022116.80119.68115.01115.28115.284,009,900
Jan 20, 2022120.32122.00117.92118.10118.101,992,100
Jan 19, 2022118.14121.92118.00118.78118.781,859,300
Jan 18, 2022119.18121.43117.27118.05118.052,548,200
Jan 14, 2022118.75123.46118.72122.62122.621,938,600
Jan 13, 2022121.03122.08119.08120.40120.402,987,900
Jan 12, 2022123.18123.94119.66121.46121.462,640,700
Jan 11, 2022118.14122.78116.58122.11122.112,073,600
Jan 10, 2022113.28118.49111.60118.32118.322,223,400
Jan 07, 2022113.75116.99112.49114.79114.792,342,400
Jan 06, 2022111.55116.17110.50114.58114.582,746,100
Jan 05, 2022114.30115.55112.08112.24112.242,938,000
Jan 04, 2022116.94117.15112.40115.80115.802,376,200
Jan 03, 2022116.09117.23113.00116.96116.961,889,000
Dec 31, 2021115.82116.67115.06115.72115.721,546,200
Dec 30, 2021115.61117.58115.35116.09116.091,660,000
Dec 29, 2021112.34115.69111.69115.50115.502,513,700
Dec 28, 2021115.03115.42112.34112.68112.681,299,900
Dec 27, 2021115.00116.50114.31115.03115.031,219,600
Dec 23, 2021114.08116.82113.00115.92115.921,350,900
Dec 22, 2021114.04115.71112.80114.06114.062,039,300
Dec 21, 2021110.50114.19110.22114.04114.042,117,700
Dec 20, 2021109.29111.83107.82109.61109.612,184,400
Dec 17, 2021107.66111.64105.45111.34111.343,711,300
Dec 16, 2021112.05115.27108.03108.91108.912,978,100
Dec 15, 2021109.10113.90106.53112.82112.822,574,500
Dec 14, 2021109.10111.50107.65109.35109.352,589,700
Dec 13, 2021110.90114.12109.42111.50111.501,779,400
Dec 10, 2021114.21115.27109.51110.84110.842,707,300
Dec 09, 2021118.27118.80112.48113.15113.152,951,100
Dec 08, 2021117.99120.84115.15119.43119.432,058,400
Dec 07, 2021116.39119.63116.28117.99117.992,636,800
Dec 06, 2021112.31116.20108.85113.54113.542,769,300
Dec 03, 2021116.70116.89108.08114.21114.214,162,600
Dec 02, 2021115.56121.34112.21116.92116.925,529,300
Dec 01, 2021122.11122.26111.25111.70111.703,885,100
Nov 30, 2021125.15126.16120.12121.00121.002,927,500
Nov 29, 2021125.88126.29121.30125.00125.002,143,000
Nov 26, 2021124.87125.67123.85124.85124.851,276,800
Nov 24, 2021123.20125.50122.22125.07125.072,617,700
Nov 23, 2021127.62128.69124.61124.90124.902,491,700
Nov 22, 2021132.26132.75126.89128.16128.162,893,500
Nov 19, 2021138.12138.12132.35132.49132.492,625,900
Nov 18, 2021139.33139.99135.90136.06136.062,098,100
Nov 17, 2021141.96143.60139.25139.53139.532,221,400
Nov 16, 2021140.34141.96138.22141.39141.395,652,000
Nov 15, 2021152.54152.98135.01137.38137.3812,811,100
Nov 12, 2021164.76168.10164.56167.82167.82940,200
Nov 11, 2021165.05166.51163.33163.79163.791,141,700
Nov 10, 2021172.00176.66164.41164.41164.411,812,700
Nov 09, 2021169.10174.92168.57173.31173.311,791,200
Nov 08, 2021166.94168.78165.35168.69168.69834,700
Nov 05, 2021167.29168.61163.83166.07166.07862,200
Nov 04, 2021166.31168.60165.64166.44166.44866,200
Nov 03, 2021165.00166.56163.53166.25166.251,332,100
Nov 02, 2021166.00166.00164.02164.98164.98926,300
Nov 01, 2021164.85166.79164.40166.00166.001,038,200
Oct 29, 2021163.69166.48162.62164.82164.821,229,200
Oct 28, 2021162.69165.65162.01164.50164.501,053,900
Oct 27, 2021167.30168.59163.24163.25163.251,013,900
Oct 26, 2021169.00170.56166.52167.38167.38971,100
Oct 25, 2021166.38169.73165.57168.36168.36862,400
Oct 22, 2021167.46169.60166.67167.47167.471,156,700
Oct 21, 2021167.00169.86166.65168.83168.831,155,400
Oct 20, 2021165.75168.06165.14167.27167.271,313,000
Oct 19, 2021163.93168.69163.67165.59165.591,770,900
Oct 18, 2021163.97165.26161.78163.93163.931,474,300
Oct 15, 2021164.00165.59163.23165.00165.001,319,800
Oct 14, 2021162.19167.32162.08164.48164.481,849,400
Oct 13, 2021156.99161.79156.97161.59161.592,334,300
Oct 12, 2021152.25156.11151.85155.66155.661,528,200
Oct 11, 2021148.72153.19148.45151.20151.201,377,200
Oct 08, 2021150.88153.85149.95150.90150.901,203,000
Oct 07, 2021147.81151.45147.37150.08150.081,509,800
Oct 06, 2021141.17146.48139.92146.46146.461,273,500
Oct 05, 2021140.51142.77140.20142.58142.581,132,300
Oct 04, 2021143.79143.98137.69140.28140.281,767,100
Oct 01, 2021145.45146.73143.02145.14145.141,425,500
Sep 30, 2021138.28145.64138.20144.71144.712,133,900
Sep 29, 2021140.76141.75136.83137.57137.571,558,000
Sep 28, 2021145.61146.67139.41139.42139.422,341,500
Sep 27, 2021149.59150.41147.61148.80148.801,323,100
Sep 24, 2021152.06152.06149.18151.12151.121,021,100
Sep 23, 2021150.79153.29150.43152.56152.56968,300
Sep 22, 2021148.81150.51147.32149.89149.891,068,700
Sep 21, 2021147.00149.63146.73148.18148.181,112,000
Sep 20, 2021149.08150.16144.90146.76146.761,597,300
Sep 17, 2021153.41153.54150.20151.78151.782,849,800
Sep 16, 2021151.02153.70150.77153.57153.571,303,900
Sep 15, 2021150.17152.35149.85151.68151.681,124,600
Sep 14, 2021150.92152.82149.66150.49150.491,247,700
Sep 13, 2021153.74153.74149.44150.93150.931,521,400
Sep 10, 2021155.86156.94153.61153.85153.851,018,800
Sep 09, 2021154.29157.11154.10156.16156.16923,900
Sep 08, 2021157.01157.76154.48155.25155.25989,100
Sep 07, 2021158.00158.44155.50157.21157.211,323,600
Sep 03, 2021157.20159.90157.11158.44158.441,359,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement