News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sprinklr, Inc. (CXM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.18-0.01 (-0.07%)

At close: 1:00PM EST

15.30 +0.12 (+0.79%)
After hours: 02:49PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	15.20	15.90	14.80	15.18	15.18	257,500
24 Nov 2021	14.79	15.27	14.30	15.19	15.19	409,100
23 Nov 2021	15.56	16.00	14.57	14.79	14.79	543,700
22 Nov 2021	16.93	16.95	15.12	15.46	15.46	562,800
19 Nov 2021	17.00	17.27	16.43	16.67	16.67	448,700
18 Nov 2021	17.75	17.77	16.97	17.18	17.18	349,200
17 Nov 2021	17.81	17.89	17.35	17.77	17.77	329,800
16 Nov 2021	17.86	18.14	17.53	17.92	17.92	329,300
15 Nov 2021	17.99	18.25	17.66	18.06	18.06	236,000
12 Nov 2021	18.12	18.47	18.07	18.29	18.29	193,100
11 Nov 2021	17.90	18.64	17.75	18.02	18.02	247,900
10 Nov 2021	18.49	18.65	17.60	17.81	17.81	359,100
09 Nov 2021	18.44	18.72	17.98	18.66	18.66	279,500
08 Nov 2021	17.29	18.44	17.17	18.42	18.42	566,700
05 Nov 2021	17.44	17.61	16.30	17.29	17.29	1,082,400
04 Nov 2021	17.82	18.50	17.68	17.69	17.69	311,900
03 Nov 2021	19.55	19.61	17.21	17.93	17.93	708,700
02 Nov 2021	19.74	20.01	19.11	20.01	20.01	277,800
01 Nov 2021	19.36	20.29	19.30	19.70	19.70	518,100
29 Oct 2021	17.91	19.30	17.87	19.30	19.30	495,900
28 Oct 2021	17.47	18.29	17.47	17.96	17.96	166,200
27 Oct 2021	17.65	18.06	17.39	17.47	17.47	195,300
26 Oct 2021	18.24	18.32	17.46	17.57	17.57	141,500
25 Oct 2021	17.51	18.47	17.33	18.20	18.20	272,600
22 Oct 2021	17.59	17.96	17.30	17.55	17.55	144,000
21 Oct 2021	16.92	17.82	16.86	17.76	17.76	296,700
20 Oct 2021	17.18	17.30	16.75	16.95	16.95	144,500
19 Oct 2021	16.90	17.50	16.87	17.04	17.04	415,000
18 Oct 2021	16.93	17.10	16.51	16.86	16.86	392,400
15 Oct 2021	17.43	17.89	16.99	17.03	17.03	265,100
14 Oct 2021	16.71	17.80	16.71	17.49	17.49	492,300
13 Oct 2021	16.70	16.97	16.39	16.66	16.66	259,000
12 Oct 2021	16.30	17.24	16.04	16.77	16.77	451,100
11 Oct 2021	16.83	17.43	16.20	16.20	16.20	419,700
08 Oct 2021	16.98	17.34	16.75	16.88	16.88	246,900
07 Oct 2021	16.63	17.58	16.31	16.93	16.93	512,000
06 Oct 2021	16.10	16.52	15.65	16.21	16.21	686,000
05 Oct 2021	17.09	17.63	16.26	16.38	16.38	343,300
04 Oct 2021	17.56	17.68	17.01	17.02	17.02	371,300
01 Oct 2021	17.31	17.91	17.12	17.70	17.70	539,500
30 Sept 2021	17.92	18.43	17.29	17.50	17.50	391,500
29 Sept 2021	17.98	18.28	17.60	17.93	17.93	489,800
28 Sept 2021	18.41	18.50	17.89	17.95	17.95	303,800
27 Sept 2021	18.44	18.75	17.84	18.69	18.69	337,400
24 Sept 2021	19.06	19.75	18.44	18.61	18.61	501,500
23 Sept 2021	18.85	19.38	18.57	19.22	19.22	270,900
22 Sept 2021	17.50	19.20	17.44	18.88	18.88	499,200
21 Sept 2021	18.97	18.99	17.23	17.50	17.50	500,800
20 Sept 2021	17.58	18.67	16.87	18.57	18.57	531,900
17 Sept 2021	18.88	19.19	17.94	18.01	18.01	984,500
16 Sept 2021	17.96	18.98	17.81	18.93	18.93	319,100
15 Sept 2021	17.51	18.00	17.12	18.00	18.00	321,300
14 Sept 2021	18.02	18.25	17.05	17.50	17.50	437,000
13 Sept 2021	18.78	19.57	17.91	18.10	18.10	505,700
10 Sept 2021	18.72	19.34	17.63	18.66	18.66	1,129,800
09 Sept 2021	17.91	19.78	17.00	19.59	19.59	1,554,000
08 Sept 2021	17.37	18.21	16.63	17.47	17.47	1,073,300
07 Sept 2021	15.88	16.48	15.52	16.48	16.48	1,062,800
03 Sept 2021	15.80	15.85	15.33	15.38	15.38	252,900
02 Sept 2021	15.70	15.85	15.32	15.64	15.64	426,100
01 Sept 2021	15.83	15.89	15.50	15.51	15.51	367,400
31 Aug 2021	15.84	15.95	15.52	15.68	15.68	326,300
30 Aug 2021	16.17	16.25	15.60	15.75	15.75	556,000
27 Aug 2021	16.50	16.66	16.16	16.18	16.18	443,500
26 Aug 2021	16.97	17.16	16.15	16.20	16.20	594,300
25 Aug 2021	17.97	18.30	16.75	16.78	16.78	900,800
24 Aug 2021	17.98	18.25	17.29	17.83	17.83	421,800
23 Aug 2021	18.25	18.62	17.67	17.81	17.81	372,200
20 Aug 2021	18.48	19.12	18.25	18.25	18.25	435,400
19 Aug 2021	19.03	19.29	18.47	18.70	18.70	399,800
18 Aug 2021	18.94	19.57	18.69	19.22	19.22	276,200
17 Aug 2021	19.52	20.30	18.50	19.09	19.09	597,600
16 Aug 2021	19.51	19.98	19.13	19.91	19.91	257,700
13 Aug 2021	18.92	19.43	18.62	19.40	19.40	165,400
12 Aug 2021	18.86	18.95	18.32	18.85	18.85	133,000
11 Aug 2021	19.50	19.50	18.44	18.70	18.70	297,400
10 Aug 2021	18.75	19.38	18.50	19.31	19.31	390,300
09 Aug 2021	18.77	18.98	18.25	18.66	18.66	256,800
06 Aug 2021	18.78	19.00	18.31	18.42	18.42	438,900
05 Aug 2021	18.87	19.25	18.58	18.62	18.62	439,400
04 Aug 2021	20.00	20.00	18.77	18.88	18.88	554,900
03 Aug 2021	20.30	20.50	19.00	19.84	19.84	323,200
02 Aug 2021	19.60	20.42	18.94	20.36	20.36	424,000
30 July 2021	18.50	19.40	18.26	19.34	19.34	278,200
29 July 2021	18.92	19.20	18.53	18.55	18.55	727,400
28 July 2021	19.09	19.42	18.69	18.90	18.90	410,800
27 July 2021	19.01	19.35	18.76	19.00	19.00	285,300
26 July 2021	18.68	19.39	18.55	19.37	19.37	401,400
23 July 2021	19.00	19.34	18.05	19.08	19.08	585,600
22 July 2021	19.34	19.73	19.03	19.07	19.07	269,000
21 July 2021	20.00	20.00	18.52	19.68	19.68	669,600
20 July 2021	19.11	19.73	18.88	19.61	19.61	346,000
19 July 2021	18.35	19.41	17.85	18.96	18.96	507,900
16 July 2021	19.29	19.69	18.65	19.08	19.08	355,900
15 July 2021	19.46	19.93	18.10	19.51	19.51	658,600
14 July 2021	21.95	22.88	19.19	19.44	19.44	1,102,000
13 July 2021	21.61	22.89	21.57	22.16	22.16	456,600
12 July 2021	22.37	23.49	21.55	22.34	22.34	783,900
09 July 2021	19.58	22.64	19.57	22.37	22.37	1,353,400
08 July 2021	18.78	20.08	18.33	19.58	19.58	950,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,562.50-37.40(-0.49%)

AUD/USD0.7140+0.0012(+0.16%)

ASX 2007,239.80-39.50(-0.54%)

OIL71.56+3.41(+5.00%)

GOLD1,795.80+7.70(+0.43%)

BTC-AUD80,468.98+3,578.46(+4.65%)

News that makes you smarter and richer... For free.

Sprinklr, Inc. (CXM)

ALL ORDS
7,562.50
-37.40(-0.49%)

AUD/USD
0.7140
+0.0012(+0.16%)

ASX 200
7,239.80
-39.50(-0.54%)

OIL
71.56
+3.41(+5.00%)

GOLD
1,795.80
+7.70(+0.43%)

BTC-AUD
80,468.98
+3,578.46(+4.65%)