NASDAQ:SPLK
Splunk Inc. Stock Price (Quote)
$156.90
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $156.90 | $156.90 | Thursday, 9th 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 | $154.24 | $156.97 | |
| 52 weeks | $83.45 | $156.97 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2024 | $155.55 | $156.16 | $155.55 | $156.16 | 2 295 789 |
| Feb 27, 2024 | $155.57 | $155.68 | $155.51 | $155.60 | 1 584 921 |
| Feb 26, 2024 | $155.53 | $155.69 | $155.50 | $155.55 | 1 021 438 |
| Feb 23, 2024 | $155.61 | $155.78 | $155.55 | $155.55 | 1 066 541 |
| Feb 22, 2024 | $155.64 | $155.83 | $155.57 | $155.63 | 1 483 548 |
| Feb 21, 2024 | $155.35 | $155.50 | $155.35 | $155.48 | 1 959 502 |
| Feb 20, 2024 | $155.42 | $155.48 | $155.32 | $155.40 | 1 591 922 |
| Feb 16, 2024 | $155.40 | $155.47 | $155.25 | $155.37 | 2 353 721 |
| Feb 15, 2024 | $155.30 | $155.47 | $155.20 | $155.41 | 2 946 613 |
| Feb 14, 2024 | $154.70 | $154.70 | $154.43 | $154.50 | 1 561 014 |
| Feb 13, 2024 | $154.44 | $154.86 | $154.40 | $154.50 | 1 300 050 |
| Feb 12, 2024 | $154.40 | $154.82 | $154.35 | $154.42 | 1 310 734 |
| Feb 09, 2024 | $154.35 | $154.60 | $154.24 | $154.54 | 1 247 409 |
| Feb 08, 2024 | $154.05 | $154.45 | $154.05 | $154.25 | 2 195 909 |
| Feb 07, 2024 | $153.65 | $153.68 | $153.36 | $153.42 | 1 037 930 |
| Feb 06, 2024 | $153.35 | $153.53 | $153.25 | $153.50 | 892 616 |
| Feb 05, 2024 | $153.21 | $153.41 | $153.12 | $153.34 | 1 636 036 |
| Feb 02, 2024 | $153.35 | $153.49 | $153.30 | $153.39 | 1 545 438 |
| Feb 01, 2024 | $153.42 | $153.68 | $153.28 | $153.34 | 1 318 536 |
| Jan 31, 2024 | $153.30 | $153.64 | $153.28 | $153.37 | 1 300 245 |
| Jan 30, 2024 | $153.56 | $153.69 | $153.17 | $153.42 | 1 786 809 |
| Jan 29, 2024 | $153.27 | $153.80 | $153.22 | $153.64 | 1 486 048 |
| Jan 26, 2024 | $153.27 | $153.38 | $153.20 | $153.36 | 1 779 804 |
| Jan 25, 2024 | $153.47 | $153.47 | $153.26 | $153.30 | 918 768 |
| Jan 24, 2024 | $153.10 | $153.54 | $153.10 | $153.25 | 1 289 088 |
