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 |
| Dec 14, 2023 | $151.75 | $152.01 | $151.41 | $151.87 | 2 844 371 |
| Dec 13, 2023 | $151.74 | $152.11 | $151.50 | $152.04 | 2 040 898 |
| Dec 12, 2023 | $151.40 | $151.80 | $151.27 | $151.67 | 1 832 155 |
| Dec 11, 2023 | $150.93 | $151.62 | $150.88 | $151.49 | 2 126 244 |
| Dec 08, 2023 | $151.00 | $151.10 | $150.85 | $150.95 | 1 144 102 |
| Dec 07, 2023 | $151.01 | $151.33 | $151.00 | $151.01 | 1 957 446 |
| Dec 06, 2023 | $151.20 | $151.45 | $151.00 | $151.10 | 1 395 788 |
| Dec 05, 2023 | $150.80 | $151.39 | $150.80 | $151.38 | 963 664 |
| Dec 04, 2023 | $151.18 | $151.31 | $150.90 | $150.97 | 2 068 141 |
| Dec 01, 2023 | $151.45 | $151.54 | $151.16 | $151.33 | 1 723 536 |
| Nov 30, 2023 | $150.92 | $151.90 | $150.50 | $151.54 | 4 020 252 |
| Nov 29, 2023 | $151.89 | $151.89 | $149.61 | $150.60 | 6 294 400 |
| Nov 28, 2023 | $151.57 | $151.70 | $150.93 | $151.21 | 2 781 567 |
| Nov 27, 2023 | $151.89 | $152.00 | $151.50 | $151.59 | 1 817 579 |
| Nov 24, 2023 | $151.53 | $151.96 | $151.45 | $151.93 | 476 142 |
| Nov 22, 2023 | $151.96 | $151.96 | $151.44 | $151.54 | 1 616 436 |
| Nov 21, 2023 | $151.41 | $151.82 | $151.21 | $151.81 | 1 631 425 |
| Nov 20, 2023 | $151.00 | $151.30 | $150.82 | $151.29 | 1 247 894 |
| Nov 17, 2023 | $151.00 | $151.12 | $150.76 | $151.01 | 1 924 899 |
| Nov 16, 2023 | $151.02 | $151.25 | $150.82 | $150.88 | 2 199 057 |
| Nov 15, 2023 | $151.10 | $151.37 | $151.00 | $151.06 | 2 321 597 |
| Nov 14, 2023 | $151.10 | $151.50 | $151.05 | $151.14 | 4 308 443 |
| Nov 13, 2023 | $146.94 | $147.06 | $146.64 | $146.80 | 1 581 489 |
| Nov 10, 2023 | $146.60 | $147.15 | $146.47 | $147.00 | 1 413 862 |
| Nov 09, 2023 | $146.83 | $147.17 | $146.54 | $146.55 | 1 733 322 |
