Splunk Inc. (SPLK)
NASDAQ: SPLK
· Real-Time Price · USD
156.90
0.39 (0.25%)
At close: Mar 15, 2024, 9:00 PM
SPLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 0.00% | 0 |
| Mar 15, 2024 | 156.95 | 156.97 | 156.90 | 156.90 | 156.90 | 0.25% | 18,211,874 |
| Mar 14, 2024 | 156.86 | 156.87 | 156.14 | 156.51 | 156.51 | -0.09% | 4,423,778 |
| Mar 13, 2024 | 156.60 | 156.70 | 156.54 | 156.65 | 156.65 | 0.03% | 1,808,054 |
| Mar 12, 2024 | 156.43 | 156.64 | 156.39 | 156.60 | 156.60 | 0.06% | 1,996,983 |
| Mar 11, 2024 | 156.38 | 156.64 | 156.38 | 156.50 | 156.50 | 0.03% | 1,924,728 |
| Mar 8, 2024 | 156.33 | 156.50 | 156.28 | 156.45 | 156.45 | 0.07% | 1,592,427 |
| Mar 7, 2024 | 156.35 | 156.54 | 156.25 | 156.34 | 156.34 | 0.08% | 1,619,750 |
| Mar 6, 2024 | 156.43 | 156.48 | 156.20 | 156.21 | 156.21 | -0.15% | 1,714,467 |
| Mar 5, 2024 | 156.42 | 156.47 | 156.29 | 156.44 | 156.44 | 0.14% | 2,218,111 |
| Mar 4, 2024 | 156.13 | 156.27 | 156.10 | 156.22 | 156.22 | 0.04% | 1,505,047 |
| Mar 1, 2024 | 156.07 | 156.21 | 155.91 | 156.16 | 156.16 | -0.04% | 2,886,568 |
| Feb 29, 2024 | 156.05 | 156.30 | 156.05 | 156.22 | 156.22 | 0.04% | 3,148,200 |
| Feb 28, 2024 | 155.55 | 156.16 | 155.55 | 156.16 | 156.16 | 0.36% | 2,438,867 |
| Feb 27, 2024 | 155.57 | 155.68 | 155.51 | 155.60 | 155.60 | 0.03% | 1,637,456 |
| Feb 26, 2024 | 155.53 | 155.69 | 155.49 | 155.55 | 155.55 | 0.00% | 1,021,809 |
| Feb 23, 2024 | 155.61 | 155.78 | 155.55 | 155.55 | 155.55 | -0.05% | 1,274,247 |
| Feb 22, 2024 | 155.64 | 155.83 | 155.57 | 155.63 | 155.63 | 0.10% | 1,618,284 |
| Feb 21, 2024 | 155.35 | 155.50 | 155.35 | 155.48 | 155.48 | 0.05% | 1,989,098 |
| Feb 20, 2024 | 155.42 | 155.48 | 155.32 | 155.40 | 155.40 | 0.02% | 1,930,014 |