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 |
| Jan 23, 2024 | $153.30 | $153.43 | $153.15 | $153.33 | 832 915 |
| Jan 22, 2024 | $153.32 | $153.81 | $153.05 | $153.29 | 1 437 920 |
| Jan 19, 2024 | $152.81 | $153.34 | $152.77 | $153.25 | 1 862 052 |
| Jan 18, 2024 | $152.59 | $152.97 | $152.56 | $152.79 | 1 223 770 |
| Jan 17, 2024 | $152.45 | $152.76 | $152.45 | $152.69 | 1 514 580 |
| Jan 16, 2024 | $152.50 | $152.77 | $152.44 | $152.63 | 1 905 408 |
| Jan 12, 2024 | $152.73 | $152.84 | $152.60 | $152.65 | 1 498 310 |
| Jan 11, 2024 | $152.49 | $153.30 | $152.43 | $152.73 | 2 044 953 |
| Jan 10, 2024 | $152.31 | $152.60 | $152.30 | $152.49 | 1 112 784 |
| Jan 09, 2024 | $152.24 | $152.53 | $152.21 | $152.38 | 1 199 688 |
| Jan 08, 2024 | $152.21 | $152.48 | $152.19 | $152.26 | 1 298 663 |
| Jan 05, 2024 | $152.10 | $152.34 | $152.05 | $152.22 | 1 351 262 |
| Jan 04, 2024 | $152.23 | $152.41 | $152.06 | $152.16 | 1 494 944 |
| Jan 03, 2024 | $152.15 | $152.37 | $152.03 | $152.15 | 1 310 564 |
| Jan 02, 2024 | $152.11 | $152.31 | $151.94 | $152.28 | 2 383 299 |
| Dec 29, 2023 | $152.04 | $152.53 | $152.04 | $152.35 | 1 089 385 |
| Dec 28, 2023 | $152.21 | $152.21 | $152.04 | $152.06 | 779 461 |
| Dec 27, 2023 | $152.01 | $152.21 | $152.00 | $152.08 | 1 724 455 |
| Dec 26, 2023 | $152.00 | $152.40 | $151.86 | $152.25 | 1 069 343 |
| Dec 22, 2023 | $151.80 | $152.22 | $151.72 | $152.10 | 1 466 016 |
| Dec 21, 2023 | $152.15 | $152.24 | $151.76 | $151.80 | 1 884 541 |
| Dec 20, 2023 | $151.97 | $152.39 | $151.87 | $151.92 | 1 318 563 |
| Dec 19, 2023 | $151.88 | $152.04 | $151.62 | $151.97 | 2 457 898 |
| Dec 18, 2023 | $152.31 | $152.49 | $151.75 | $151.89 | 2 448 516 |
| Dec 15, 2023 | $151.61 | $152.74 | $151.56 | $152.56 | 10 346 153 |
