NASDAQ:SPLK
Splunk Inc. Stock Price (Quote)
$156.90
+0 (+0%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $156.90 | $156.90 | Friday, 31st 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 | $156.10 | $156.97 | |
52 weeks | $95.28 | $156.97 |
Historical Splunk Inc. prices
Date | Open | High | Low | Close | Volume |
May 16, 2016 | $46.85 | $48.40 | $46.58 | $47.92 | 1 182 577 |
May 13, 2016 | $46.82 | $47.36 | $46.44 | $46.60 | 1 732 536 |
May 12, 2016 | $48.63 | $48.63 | $46.37 | $47.04 | 2 025 453 |
May 11, 2016 | $48.15 | $49.06 | $48.00 | $48.18 | 706 960 |
May 10, 2016 | $47.22 | $48.50 | $46.82 | $48.45 | 861 837 |
May 09, 2016 | $46.67 | $47.60 | $46.20 | $47.15 | 1 105 663 |
May 06, 2016 | $46.79 | $47.91 | $45.07 | $46.81 | 2 635 165 |
May 05, 2016 | $49.12 | $49.32 | $47.43 | $47.74 | 2 146 067 |
May 04, 2016 | $50.67 | $50.88 | $48.22 | $48.87 | 2 747 681 |
May 03, 2016 | $51.89 | $52.50 | $50.26 | $51.01 | 1 598 836 |
May 02, 2016 | $52.34 | $52.88 | $51.56 | $52.71 | 1 294 827 |
Apr 29, 2016 | $52.34 | $52.63 | $51.29 | $51.98 | 2 444 360 |
Apr 28, 2016 | $52.79 | $53.98 | $52.26 | $52.41 | 1 603 834 |
Apr 27, 2016 | $51.38 | $53.34 | $51.38 | $53.03 | 1 289 507 |
Apr 26, 2016 | $52.01 | $52.42 | $51.22 | $51.65 | 616 287 |
Apr 25, 2016 | $51.77 | $52.60 | $51.62 | $51.81 | 1 261 954 |
Apr 22, 2016 | $51.30 | $52.00 | $50.51 | $51.81 | 1 268 042 |
Apr 21, 2016 | $50.91 | $52.89 | $50.81 | $51.57 | 1 714 321 |
Apr 20, 2016 | $48.87 | $50.42 | $48.47 | $49.71 | 1 494 881 |
Apr 19, 2016 | $49.91 | $49.99 | $48.02 | $48.73 | 955 824 |
Apr 18, 2016 | $49.80 | $50.61 | $49.35 | $49.66 | 1 277 779 |
Apr 15, 2016 | $49.37 | $50.00 | $48.98 | $49.87 | 716 647 |
Apr 14, 2016 | $49.37 | $49.89 | $48.84 | $49.42 | 550 399 |
Apr 13, 2016 | $48.25 | $49.78 | $48.10 | $49.59 | 948 444 |
Apr 12, 2016 | $48.71 | $48.73 | $47.02 | $47.79 | 1 266 764 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPLK stock historical prices to predict future price movements?
Trend Analysis: Examine the SPLK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPLK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.