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 |
| Oct 04, 2023 | $146.00 | $146.72 | $145.98 | $146.66 | 1 830 249 |
| Oct 03, 2023 | $146.20 | $146.24 | $145.93 | $146.00 | 2 348 903 |
| Oct 02, 2023 | $146.27 | $146.55 | $146.02 | $146.20 | 2 666 957 |
| Sep 29, 2023 | $146.59 | $146.85 | $146.15 | $146.25 | 2 698 281 |
| Sep 28, 2023 | $146.50 | $147.00 | $146.43 | $146.51 | 2 514 811 |
| Sep 27, 2023 | $145.64 | $147.14 | $145.64 | $146.57 | 3 467 483 |
| Sep 26, 2023 | $144.75 | $145.90 | $144.75 | $145.65 | 3 940 813 |
| Sep 25, 2023 | $145.00 | $145.30 | $144.67 | $144.80 | 6 194 673 |
| Sep 22, 2023 | $144.42 | $145.47 | $144.26 | $145.07 | 9 184 719 |
| Sep 21, 2023 | $144.48 | $145.74 | $144.25 | $144.43 | 25 730 743 |
| Sep 20, 2023 | $119.47 | $121.50 | $119.01 | $119.59 | 1 199 348 |
| Sep 19, 2023 | $118.67 | $119.49 | $117.81 | $119.27 | 1 114 040 |
| Sep 18, 2023 | $120.04 | $120.80 | $119.05 | $119.25 | 1 016 540 |
| Sep 15, 2023 | $121.64 | $121.80 | $119.46 | $120.83 | 1 894 892 |
| Sep 14, 2023 | $124.22 | $124.29 | $121.96 | $122.15 | 1 328 131 |
| Sep 13, 2023 | $122.22 | $124.36 | $121.94 | $123.45 | 1 263 881 |
| Sep 12, 2023 | $122.60 | $123.44 | $122.01 | $122.60 | 1 955 302 |
| Sep 11, 2023 | $125.00 | $125.91 | $123.97 | $124.14 | 1 707 918 |
| Sep 08, 2023 | $124.80 | $125.65 | $123.63 | $124.28 | 1 220 547 |
| Sep 07, 2023 | $123.08 | $125.40 | $123.00 | $124.80 | 1 423 475 |
| Sep 06, 2023 | $123.57 | $125.52 | $123.22 | $124.56 | 1 870 833 |
| Sep 05, 2023 | $122.29 | $124.35 | $121.91 | $124.21 | 1 918 240 |
| Sep 01, 2023 | $122.16 | $123.44 | $122.09 | $122.85 | 1 923 397 |
| Aug 31, 2023 | $121.00 | $122.19 | $120.58 | $121.26 | 1 704 457 |
| Aug 30, 2023 | $118.34 | $120.49 | $118.24 | $120.28 | 1 645 979 |
