NASDAQ:SPLK
Splunk Inc. Stock Price (Quote)
$156.90
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.90 | $156.90 | Wednesday, 8th May 2024 SPLK stock ended at $156.90. During the day the stock fluctuated 0% from a day low at $156.90 to a day high of $156.90. |
| 90 days | $154.05 | $156.97 | |
| 52 weeks | $83.45 | $156.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $102.72 | $112.00 | $102.72 | $110.48 | 4 408 772 |
| Jun 14, 2023 | $101.67 | $104.21 | $101.35 | $104.16 | 1 459 140 |
| Jun 13, 2023 | $101.69 | $103.21 | $100.89 | $101.60 | 1 314 101 |
| Jun 12, 2023 | $99.00 | $102.05 | $99.00 | $101.68 | 1 482 630 |
| Jun 09, 2023 | $99.54 | $100.25 | $97.97 | $98.89 | 1 278 884 |
| Jun 08, 2023 | $97.87 | $100.39 | $97.80 | $98.85 | 1 127 413 |
| Jun 07, 2023 | $103.58 | $103.83 | $97.38 | $98.40 | 2 124 802 |
| Jun 06, 2023 | $101.31 | $104.24 | $101.31 | $103.52 | 1 136 667 |
| Jun 05, 2023 | $101.91 | $102.78 | $100.91 | $101.86 | 1 141 979 |
| Jun 02, 2023 | $104.56 | $104.94 | $102.75 | $102.88 | 1 408 537 |
| Jun 01, 2023 | $98.15 | $103.95 | $97.17 | $103.00 | 1 665 045 |
| May 31, 2023 | $98.60 | $99.84 | $97.59 | $99.29 | 1 622 483 |
| May 30, 2023 | $101.77 | $102.04 | $98.30 | $99.15 | 1 722 899 |
| May 26, 2023 | $99.75 | $101.78 | $95.70 | $99.58 | 2 776 628 |
| May 25, 2023 | $104.53 | $107.66 | $94.73 | $95.70 | 6 539 819 |
| May 24, 2023 | $95.50 | $97.45 | $94.81 | $96.69 | 1 880 873 |
| May 23, 2023 | $97.33 | $99.86 | $96.49 | $96.52 | 1 567 865 |
| May 22, 2023 | $96.23 | $98.46 | $95.53 | $98.12 | 1 364 003 |
| May 19, 2023 | $97.00 | $97.86 | $95.15 | $96.23 | 1 247 008 |
| May 18, 2023 | $93.00 | $96.87 | $93.00 | $96.71 | 1 660 822 |
| May 17, 2023 | $89.36 | $93.89 | $89.32 | $93.56 | 2 072 014 |
| May 16, 2023 | $88.01 | $88.86 | $87.31 | $88.47 | 1 180 612 |
| May 15, 2023 | $85.08 | $88.85 | $84.52 | $88.75 | 1 288 035 |
| May 12, 2023 | $85.36 | $85.52 | $83.45 | $84.84 | 802 932 |
| May 11, 2023 | $85.79 | $86.00 | $84.70 | $85.61 | 509 958 |
