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 |
| Jul 25, 2023 | $104.40 | $105.31 | $103.69 | $104.30 | 682 436 |
| Jul 24, 2023 | $105.21 | $105.44 | $102.89 | $103.58 | 759 353 |
| Jul 21, 2023 | $105.71 | $106.46 | $103.58 | $104.46 | 1 379 215 |
| Jul 20, 2023 | $106.75 | $107.99 | $103.88 | $104.79 | 1 536 769 |
| Jul 19, 2023 | $110.00 | $110.80 | $107.08 | $108.67 | 1 361 683 |
| Jul 18, 2023 | $111.07 | $111.28 | $108.67 | $109.28 | 1 567 163 |
| Jul 17, 2023 | $109.35 | $111.72 | $109.35 | $111.07 | 1 282 123 |
| Jul 14, 2023 | $108.68 | $110.58 | $107.84 | $108.95 | 1 662 566 |
| Jul 13, 2023 | $104.47 | $108.58 | $104.47 | $108.16 | 1 630 170 |
| Jul 12, 2023 | $106.93 | $107.00 | $102.23 | $103.64 | 1 213 089 |
| Jul 11, 2023 | $104.76 | $105.44 | $103.38 | $104.92 | 939 427 |
| Jul 10, 2023 | $103.59 | $106.07 | $103.54 | $104.48 | 1 575 874 |
| Jul 07, 2023 | $103.76 | $106.00 | $103.60 | $104.41 | 705 510 |
| Jul 06, 2023 | $104.35 | $105.07 | $103.09 | $104.39 | 1 570 391 |
| Jul 05, 2023 | $104.54 | $107.26 | $103.78 | $106.27 | 1 425 999 |
| Jul 03, 2023 | $105.64 | $105.95 | $104.59 | $105.54 | 473 714 |
| Jun 30, 2023 | $106.19 | $107.60 | $105.95 | $106.09 | 1 104 785 |
| Jun 29, 2023 | $105.00 | $105.49 | $103.91 | $105.25 | 920 252 |
| Jun 28, 2023 | $102.23 | $104.58 | $101.86 | $104.35 | 1 415 981 |
| Jun 27, 2023 | $100.36 | $103.17 | $100.09 | $102.38 | 1 047 645 |
| Jun 26, 2023 | $100.66 | $101.96 | $99.40 | $99.61 | 828 923 |
| Jun 23, 2023 | $102.32 | $102.68 | $100.86 | $100.98 | 1 893 986 |
| Jun 22, 2023 | $103.53 | $104.83 | $102.86 | $104.46 | 841 962 |
| Jun 21, 2023 | $107.92 | $108.22 | $103.63 | $104.44 | 1 046 700 |
| Jun 20, 2023 | $106.44 | $108.76 | $105.42 | $107.71 | 1 783 081 |
