Mail

CXM - Sprinklr, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	14.50	14.95	13.70	14.74	14.74	2,714,342
05 June 2023	13.08	13.89	13.07	13.49	13.49	2,584,900
02 June 2023	12.99	13.25	12.96	13.18	13.18	981,200
01 June 2023	13.19	13.24	12.70	12.95	12.95	2,716,400
31 May 2023	13.20	13.31	12.98	13.30	13.30	3,650,100
30 May 2023	13.29	13.41	13.02	13.25	13.25	1,574,400
26 May 2023	13.12	13.45	13.05	13.06	13.06	892,900
25 May 2023	13.29	13.42	13.06	13.07	13.07	727,300
24 May 2023	12.92	13.27	12.88	13.20	13.20	1,043,900
23 May 2023	12.92	13.27	12.92	13.07	13.07	1,373,100
22 May 2023	12.49	13.00	12.41	12.93	12.93	1,100,000
19 May 2023	12.19	12.58	12.09	12.45	12.45	1,198,900
18 May 2023	11.71	12.10	11.66	12.08	12.08	760,300
17 May 2023	11.66	11.75	11.56	11.69	11.69	560,200
16 May 2023	11.73	11.80	11.60	11.66	11.66	606,000
15 May 2023	11.50	11.81	11.44	11.76	11.76	1,059,500
12 May 2023	11.56	11.58	11.40	11.50	11.50	335,200
11 May 2023	11.77	11.77	11.44	11.58	11.58	659,000
10 May 2023	11.61	11.84	11.55	11.74	11.74	604,400
09 May 2023	11.28	11.64	11.28	11.49	11.49	551,300
08 May 2023	11.28	11.49	11.19	11.36	11.36	635,800
05 May 2023	11.23	11.30	11.06	11.21	11.21	495,400
04 May 2023	11.23	11.30	11.06	11.20	11.20	949,200
03 May 2023	11.70	11.70	11.09	11.14	11.14	1,090,100
02 May 2023	11.89	11.96	11.61	11.68	11.68	731,000
01 May 2023	11.92	11.97	11.77	11.96	11.96	522,300
28 Apr 2023	12.01	12.04	11.76	11.96	11.96	918,300
27 Apr 2023	12.08	12.25	11.95	12.12	12.12	823,400
26 Apr 2023	12.28	12.40	11.96	12.04	12.04	801,800
25 Apr 2023	12.59	12.66	12.09	12.11	12.11	1,037,000
24 Apr 2023	12.73	12.90	12.51	12.59	12.59	898,600
21 Apr 2023	12.82	12.93	12.79	12.82	12.82	657,100
20 Apr 2023	12.58	12.97	12.55	12.87	12.87	939,500
19 Apr 2023	12.87	12.90	12.64	12.75	12.75	973,100
18 Apr 2023	13.17	13.18	12.84	12.96	12.96	931,000
17 Apr 2023	13.08	13.12	12.93	13.04	13.04	705,400
14 Apr 2023	12.99	13.28	12.93	13.13	13.13	1,019,700
13 Apr 2023	12.94	13.10	12.88	13.04	13.04	1,250,300
12 Apr 2023	12.67	12.92	12.67	12.85	12.85	1,031,200
11 Apr 2023	12.89	12.90	12.50	12.57	12.57	3,579,300
10 Apr 2023	12.75	12.97	12.54	12.97	12.97	1,818,500
06 Apr 2023	12.49	12.82	12.46	12.82	12.82	1,276,500
05 Apr 2023	12.92	13.00	12.37	12.70	12.70	1,730,800
04 Apr 2023	12.93	13.19	12.67	12.90	12.90	3,868,300
03 Apr 2023	12.94	12.98	12.55	12.85	12.85	2,162,400
31 Mar 2023	12.96	13.06	12.70	12.96	12.96	2,880,300
30 Mar 2023	12.88	13.05	12.30	12.79	12.79	5,535,300
29 Mar 2023	10.79	10.98	10.70	10.88	10.88	1,449,700
28 Mar 2023	10.52	10.69	10.45	10.64	10.64	549,900
27 Mar 2023	10.63	10.71	10.55	10.58	10.58	416,600
24 Mar 2023	10.57	10.64	10.47	10.59	10.59	404,900
23 Mar 2023	10.66	10.78	10.52	10.64	10.64	674,000
22 Mar 2023	10.85	10.86	10.51	10.53	10.53	642,800
21 Mar 2023	10.42	10.85	10.42	10.85	10.85	973,900
20 Mar 2023	10.39	10.41	10.25	10.40	10.40	1,171,700
17 Mar 2023	10.34	10.61	10.31	10.49	10.49	1,141,600
16 Mar 2023	10.00	10.41	9.93	10.32	10.32	4,016,300
15 Mar 2023	9.98	10.16	9.79	10.05	10.05	2,506,900
14 Mar 2023	10.36	10.36	9.84	10.04	10.04	1,882,200
13 Mar 2023	10.16	10.46	10.05	10.13	10.13	773,600
10 Mar 2023	10.70	10.77	10.09	10.17	10.17	944,400
09 Mar 2023	11.10	11.32	10.73	10.74	10.74	1,196,700
08 Mar 2023	11.01	11.08	10.92	11.05	11.05	1,163,900
07 Mar 2023	10.97	11.13	10.95	11.02	11.02	634,100
06 Mar 2023	11.10	11.16	10.91	10.96	10.96	622,300
03 Mar 2023	10.99	11.13	10.88	11.05	11.05	982,800
02 Mar 2023	10.60	11.02	10.48	11.00	11.00	797,300
01 Mar 2023	10.86	10.90	10.57	10.73	10.73	634,100
28 Feb 2023	11.00	11.05	10.82	10.85	10.85	564,400
27 Feb 2023	11.02	11.02	10.87	11.00	11.00	679,400
24 Feb 2023	10.81	10.94	10.74	10.92	10.92	714,800
23 Feb 2023	10.95	11.05	10.82	11.02	11.02	523,100
22 Feb 2023	10.87	10.97	10.69	10.85	10.85	471,200
21 Feb 2023	10.74	10.93	10.71	10.80	10.80	745,100
17 Feb 2023	10.96	11.03	10.67	10.90	10.90	2,171,400
16 Feb 2023	10.88	11.24	10.86	11.10	11.10	956,700
15 Feb 2023	11.13	11.22	10.85	11.06	11.06	843,700
14 Feb 2023	10.71	11.12	10.69	11.02	11.02	612,700
13 Feb 2023	10.77	11.01	10.57	10.78	10.78	716,200
10 Feb 2023	10.59	11.04	10.35	10.75	10.75	1,392,300
09 Feb 2023	10.82	10.93	10.57	10.75	10.75	979,900
08 Feb 2023	10.67	10.88	10.49	10.60	10.60	728,800
07 Feb 2023	10.58	10.68	9.97	10.61	10.61	1,078,400
06 Feb 2023	10.56	10.75	10.49	10.55	10.55	469,400
03 Feb 2023	10.52	10.88	10.40	10.62	10.62	1,086,100
02 Feb 2023	10.50	10.91	10.37	10.90	10.90	1,500,400
01 Feb 2023	9.95	10.60	9.90	10.40	10.40	1,415,200
31 Jan 2023	10.00	10.17	9.87	9.94	9.94	1,065,200
30 Jan 2023	9.85	10.03	9.84	9.97	9.97	671,700
27 Jan 2023	9.70	10.07	9.69	10.00	10.00	779,300
26 Jan 2023	9.73	9.96	9.58	9.74	9.74	607,800
25 Jan 2023	9.19	9.56	8.96	9.54	9.54	605,400
24 Jan 2023	8.84	9.39	8.67	9.34	9.34	791,900
23 Jan 2023	8.89	8.89	8.66	8.79	8.79	832,800
20 Jan 2023	8.54	8.85	8.47	8.79	8.79	960,400
19 Jan 2023	8.26	8.50	8.23	8.50	8.50	479,100
18 Jan 2023	8.64	8.65	8.27	8.32	8.32	598,800
17 Jan 2023	8.46	8.52	8.27	8.50	8.50	622,200
13 Jan 2023	8.33	8.51	8.27	8.41	8.41	459,300
12 Jan 2023	8.18	8.41	7.92	8.41	8.41	706,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...