Australia markets closed

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.85-0.22 (-0.18%)
At close: 1:00PM EST
124.65 -0.20 (-0.16%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021124.87125.67123.85124.85124.851,276,800
24 Nov 2021123.20125.50122.22125.07125.072,617,700
23 Nov 2021127.62128.69124.61124.90124.902,491,700
22 Nov 2021132.26132.75126.89128.16128.162,893,500
19 Nov 2021138.12138.12132.35132.49132.492,625,900
18 Nov 2021139.33139.99135.90136.06136.062,098,100
17 Nov 2021141.96143.60139.25139.53139.532,221,400
16 Nov 2021140.34141.96138.22141.39141.395,652,000
15 Nov 2021152.54152.98135.01137.38137.3812,811,100
12 Nov 2021164.76168.10164.56167.82167.82940,200
11 Nov 2021165.05166.51163.33163.79163.791,141,700
10 Nov 2021172.00176.66164.41164.41164.411,812,700
09 Nov 2021169.10174.92168.57173.31173.311,791,200
08 Nov 2021166.94168.78165.35168.69168.69834,700
05 Nov 2021167.29168.61163.83166.07166.07862,200
04 Nov 2021166.31168.60165.64166.44166.44866,200
03 Nov 2021165.00166.56163.53166.25166.251,332,100
02 Nov 2021166.00166.00164.02164.98164.98926,300
01 Nov 2021164.85166.79164.40166.00166.001,038,200
29 Oct 2021163.69166.48162.62164.82164.821,229,200
28 Oct 2021162.69165.65162.01164.50164.501,053,900
27 Oct 2021167.30168.59163.24163.25163.251,013,900
26 Oct 2021169.00170.56166.52167.38167.38971,100
25 Oct 2021166.38169.73165.57168.36168.36862,400
22 Oct 2021167.46169.60166.67167.47167.471,156,700
21 Oct 2021167.00169.86166.65168.83168.831,155,400
20 Oct 2021165.75168.06165.14167.27167.271,313,000
19 Oct 2021163.93168.69163.67165.59165.591,770,900
18 Oct 2021163.97165.26161.78163.93163.931,474,300
15 Oct 2021164.00165.59163.23165.00165.001,319,800
14 Oct 2021162.19167.32162.08164.48164.481,849,400
13 Oct 2021156.99161.79156.97161.59161.592,334,300
12 Oct 2021152.25156.11151.85155.66155.661,528,200
11 Oct 2021148.72153.19148.45151.20151.201,377,200
08 Oct 2021150.88153.85149.95150.90150.901,203,000
07 Oct 2021147.81151.45147.37150.08150.081,509,800
06 Oct 2021141.17146.48139.92146.46146.461,273,500
05 Oct 2021140.51142.77140.20142.58142.581,132,300
04 Oct 2021143.79143.98137.69140.28140.281,767,100
01 Oct 2021145.45146.73143.02145.14145.141,425,500
30 Sept 2021138.28145.64138.20144.71144.712,133,900
29 Sept 2021140.76141.75136.83137.57137.571,558,000
28 Sept 2021145.61146.67139.41139.42139.422,341,500
27 Sept 2021149.59150.41147.61148.80148.801,323,100
24 Sept 2021152.06152.06149.18151.12151.121,021,100
23 Sept 2021150.79153.29150.43152.56152.56968,300
22 Sept 2021148.81150.51147.32149.89149.891,068,700
21 Sept 2021147.00149.63146.73148.18148.181,112,000
20 Sept 2021149.08150.16144.90146.76146.761,597,300
17 Sept 2021153.41153.54150.20151.78151.782,849,800
16 Sept 2021151.02153.70150.77153.57153.571,303,900
15 Sept 2021150.17152.35149.85151.68151.681,124,600
14 Sept 2021150.92152.82149.66150.49150.491,247,700
13 Sept 2021153.74153.74149.44150.93150.931,521,400
10 Sept 2021155.86156.94153.61153.85153.851,018,800
09 Sept 2021154.29157.11154.10156.16156.16923,900
08 Sept 2021157.01157.76154.48155.25155.25989,100
07 Sept 2021158.00158.44155.50157.21157.211,323,600
03 Sept 2021157.20159.90157.11158.44158.441,359,100
02 Sept 2021156.44159.26155.12158.11158.111,759,600
01 Sept 2021153.16157.43153.16156.60156.601,953,400
31 Aug 2021154.00154.68152.28152.87152.871,741,600
30 Aug 2021154.99157.17153.71154.24154.242,004,000
27 Aug 2021152.91155.77150.52155.07155.072,281,600
26 Aug 2021156.25160.00146.96152.89152.896,686,900
25 Aug 2021153.00156.96152.68155.02155.024,442,100
24 Aug 2021146.45153.18145.92153.02153.023,631,200
23 Aug 2021144.72145.55142.45145.08145.081,753,400
20 Aug 2021140.97145.89140.48144.33144.331,939,000
19 Aug 2021141.66143.32140.64141.27141.272,296,600
18 Aug 2021144.13144.91141.73142.22142.221,103,300
17 Aug 2021141.45143.35140.15143.29143.291,239,400
16 Aug 2021147.16147.58142.81143.01143.011,691,600
13 Aug 2021147.29148.76146.82147.46147.461,645,800
12 Aug 2021144.50148.82144.40147.62147.621,392,900
11 Aug 2021147.09149.29144.74145.47145.472,658,200
10 Aug 2021144.10145.85141.08141.31141.311,525,800
09 Aug 2021144.70145.32143.74144.32144.321,094,300
06 Aug 2021145.21146.73144.16144.66144.661,212,000
05 Aug 2021141.48147.82141.25146.51146.512,296,700
04 Aug 2021140.33142.90140.00141.20141.20902,500
03 Aug 2021141.46141.66138.45140.60140.601,597,100
02 Aug 2021142.00144.16138.63141.69141.691,321,500
30 July 2021140.40143.04139.85141.98141.981,217,800
29 July 2021141.89143.74141.35141.88141.88764,200
28 July 2021140.59143.31140.59142.42142.421,261,500
27 July 2021141.35142.88138.19140.55140.551,507,300
26 July 2021141.70141.84139.67141.62141.621,108,600
23 July 2021141.10143.50139.55141.75141.751,809,200
22 July 2021136.51141.33136.40141.07141.072,293,300
21 July 2021138.17138.17136.14137.05137.051,743,000
20 July 2021134.84138.54133.17137.87137.872,547,800
19 July 2021132.65135.07132.12134.04134.042,361,600
16 July 2021134.68136.14134.07134.39134.392,375,100
15 July 2021133.71134.45131.94133.58133.581,646,000
14 July 2021136.67137.28132.11133.06133.061,690,400
13 July 2021135.87138.05134.82135.53135.531,375,700
12 July 2021139.50140.17135.56136.00136.001,788,900
09 July 2021136.78138.65136.04138.37138.371,426,500
08 July 2021139.01140.01136.51138.53138.532,077,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...