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 |
| Mar 18, 2016 | $47.59 | $49.21 | $47.45 | $47.76 | 2 542 000 |
| Mar 17, 2016 | $47.50 | $48.21 | $46.46 | $47.27 | 1 566 100 |
| Mar 16, 2016 | $45.88 | $47.87 | $45.73 | $47.83 | 1 433 300 |
| Mar 15, 2016 | $46.70 | $47.14 | $45.56 | $46.12 | 1 772 800 |
| Mar 14, 2016 | $47.33 | $47.61 | $46.87 | $47.14 | 1 829 600 |
| Mar 11, 2016 | $46.41 | $48.02 | $46.26 | $47.95 | 1 199 800 |
| Mar 10, 2016 | $47.20 | $47.30 | $45.09 | $46.10 | 1 370 600 |
| Mar 09, 2016 | $45.72 | $47.03 | $45.44 | $46.83 | 1 476 600 |
| Mar 08, 2016 | $46.22 | $46.80 | $45.24 | $45.34 | 1 568 600 |
| Mar 07, 2016 | $45.95 | $47.62 | $45.62 | $46.69 | 1 693 300 |
| Mar 04, 2016 | $46.86 | $47.86 | $46.14 | $46.25 | 2 138 700 |
| Mar 03, 2016 | $45.01 | $46.32 | $44.16 | $46.14 | 1 525 700 |
| Mar 02, 2016 | $46.02 | $46.20 | $44.10 | $44.97 | 2 685 300 |
| Mar 01, 2016 | $44.27 | $46.09 | $43.79 | $45.99 | 3 834 800 |
| Feb 29, 2016 | $41.48 | $44.63 | $41.39 | $43.60 | 4 691 200 |
| Feb 26, 2016 | $44.10 | $44.84 | $40.78 | $41.51 | 8 529 200 |
| Feb 25, 2016 | $37.60 | $39.33 | $36.66 | $38.53 | 4 700 900 |
| Feb 24, 2016 | $34.77 | $36.69 | $33.77 | $36.58 | 2 413 900 |
| Feb 23, 2016 | $36.00 | $36.28 | $35.02 | $35.24 | 2 114 300 |
| Feb 22, 2016 | $35.01 | $36.46 | $35.01 | $35.92 | 2 104 800 |
| Feb 19, 2016 | $33.69 | $34.92 | $33.61 | $34.84 | 3 879 400 |
| Feb 18, 2016 | $34.90 | $34.90 | $33.13 | $33.74 | 1 961 700 |
| Feb 17, 2016 | $32.60 | $34.58 | $32.60 | $34.52 | 2 438 400 |
| Feb 16, 2016 | $31.85 | $32.81 | $31.28 | $32.24 | 1 936 300 |
| Feb 12, 2016 | $31.16 | $32.15 | $30.62 | $31.32 | 2 122 700 |
