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 |
| Aug 28, 2023 | $116.32 | $117.72 | $115.13 | $117.15 | 2 563 012 |
| Aug 25, 2023 | $112.89 | $116.18 | $110.74 | $115.94 | 4 030 580 |
| Aug 24, 2023 | $110.48 | $114.59 | $110.15 | $112.83 | 9 039 944 |
| Aug 23, 2023 | $98.86 | $100.22 | $98.23 | $99.93 | 1 998 932 |
| Aug 22, 2023 | $100.00 | $100.11 | $98.11 | $98.16 | 1 499 366 |
| Aug 21, 2023 | $98.00 | $99.32 | $97.33 | $98.60 | 1 523 691 |
| Aug 18, 2023 | $95.64 | $97.94 | $95.28 | $97.49 | 914 499 |
| Aug 17, 2023 | $97.08 | $97.74 | $95.51 | $97.15 | 1 297 201 |
| Aug 16, 2023 | $97.73 | $98.47 | $96.93 | $97.02 | 817 930 |
| Aug 15, 2023 | $97.84 | $99.21 | $97.78 | $98.04 | 857 540 |
| Aug 14, 2023 | $98.24 | $99.44 | $97.68 | $98.60 | 982 413 |
| Aug 11, 2023 | $97.97 | $99.01 | $97.34 | $98.43 | 954 123 |
| Aug 10, 2023 | $100.23 | $101.44 | $98.78 | $98.83 | 1 431 159 |
| Aug 09, 2023 | $101.32 | $101.54 | $98.83 | $99.27 | 804 941 |
| Aug 08, 2023 | $99.67 | $100.30 | $97.82 | $100.20 | 1 641 339 |
| Aug 07, 2023 | $103.14 | $103.26 | $101.13 | $102.34 | 915 181 |
| Aug 04, 2023 | $105.54 | $105.54 | $102.01 | $102.81 | 1 391 370 |
| Aug 03, 2023 | $103.43 | $105.62 | $103.33 | $104.42 | 771 646 |
| Aug 02, 2023 | $104.97 | $105.14 | $102.00 | $103.80 | 1 433 050 |
| Aug 01, 2023 | $107.44 | $107.89 | $106.00 | $107.20 | 663 009 |
| Jul 31, 2023 | $105.14 | $109.73 | $105.00 | $108.33 | 2 158 760 |
| Jul 28, 2023 | $103.37 | $105.40 | $102.93 | $104.45 | 1 056 789 |
| Jul 27, 2023 | $106.61 | $107.05 | $101.55 | $102.29 | 1 535 416 |
| Jul 26, 2023 | $103.90 | $105.67 | $103.26 | $105.37 | 777 729 |
| Jul 25, 2023 | $104.40 | $105.31 | $103.69 | $104.30 | 682 436 |
