Australia markets closed

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
75.76-2.04 (-2.62%)
As of 03:42PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202277.9779.1875.5775.7675.761,594,543
29 Sept 202279.6679.7776.4377.8077.802,890,400
28 Sept 202280.8982.3380.1782.0582.051,472,500
27 Sept 202281.2881.7178.7580.3980.392,793,100
26 Sept 202281.0383.2479.0679.3879.382,071,500
23 Sept 202282.4882.4879.4781.0381.032,692,900
22 Sept 202285.8386.9083.2683.2883.281,795,100
21 Sept 202289.5490.6286.4986.5486.541,458,100
20 Sept 202290.7191.2888.1788.6388.631,652,900
19 Sept 202289.7091.8289.1291.5291.521,540,800
16 Sept 202292.3892.3888.7490.7990.793,505,800
15 Sept 202295.3597.2592.9193.4893.482,008,200
14 Sept 202295.8197.4994.6596.9196.912,793,700
13 Sept 202295.1298.0694.6996.3596.352,000,900
12 Sept 202298.33100.3797.0699.6499.643,103,100
09 Sept 202291.1394.8090.6594.4594.451,895,500
08 Sept 202287.6889.2986.9889.2589.251,340,700
07 Sept 202287.0088.5785.5688.1588.151,701,200
06 Sept 202287.5788.4286.4886.9886.982,016,400
02 Sept 202289.8790.0086.8187.3387.332,396,300
01 Sept 202288.7089.3686.0388.4288.422,574,000
31 Aug 202293.2994.7789.9690.0390.033,109,100
30 Aug 202294.5695.0091.6292.6592.653,803,900
29 Aug 202292.7295.5892.6193.5993.592,902,400
26 Aug 202297.9098.7493.3094.4294.424,444,600
25 Aug 202298.00103.6695.0697.1297.1210,035,100
24 Aug 2022108.95111.88108.66110.36110.363,663,300
23 Aug 2022108.24109.74107.09108.24108.241,510,200
22 Aug 2022106.71107.32104.90106.20106.201,596,200
19 Aug 2022111.06111.67107.38109.22109.221,764,700
18 Aug 2022109.79112.65108.64111.91111.911,926,500
17 Aug 2022110.58111.65108.85109.58109.581,715,800
16 Aug 2022113.78114.49111.81113.33113.33980,700
15 Aug 2022113.84116.33113.12114.84114.84759,300
12 Aug 2022114.32114.95112.31114.81114.811,414,600
11 Aug 2022116.06116.13110.53111.38111.381,583,900
10 Aug 2022115.80116.84114.66115.00115.001,095,600
09 Aug 2022111.81112.16110.12111.90111.90715,800
08 Aug 2022113.50115.98112.30113.08113.08773,000
05 Aug 2022109.23113.40109.18112.57112.57817,400
04 Aug 2022111.30112.19108.35112.18112.18992,100
03 Aug 2022107.88111.98107.88111.50111.501,483,700
02 Aug 2022102.61107.64102.57106.73106.73943,900
01 Aug 2022102.85105.48100.57104.50104.50920,700
29 July 2022103.94104.24100.62103.91103.911,273,400
28 July 2022101.47104.0599.77103.88103.881,211,700
27 July 2022100.74102.1698.80101.83101.831,776,700
26 July 2022103.20103.6197.9498.6398.632,489,100
25 July 2022105.00105.18102.35103.36103.36871,400
22 July 2022107.83110.96104.72105.23105.231,719,300
21 July 2022105.40107.67104.95107.25107.251,651,100
20 July 2022100.00106.5299.58106.45106.452,472,800
19 July 202297.3599.6195.9399.4099.401,536,200
18 July 202296.3698.0095.5796.0696.061,290,600
15 July 202291.2695.6090.5795.4295.422,183,500
14 July 202290.7091.0587.5789.7889.781,131,700
13 July 202288.7692.2587.6591.4991.491,268,800
12 July 202296.9398.5488.9191.6991.691,514,800
11 July 202298.8399.4995.8096.4896.481,163,100
08 July 202298.64101.2796.4799.7199.711,248,100
07 July 202295.09100.9094.62100.69100.692,540,300
06 July 202294.5695.4192.4294.4894.482,223,400
05 July 202290.8794.6888.7994.4294.421,087,400
01 July 202289.3192.0089.0991.9691.96962,000
30 June 202289.7290.4386.5588.4688.461,441,700
29 June 202293.1994.1091.6092.3292.321,058,700
28 June 202297.6898.7791.9392.9392.931,540,600
27 June 202297.7198.5695.8397.5197.512,292,500
24 June 202294.5597.9994.5497.8697.862,685,900
23 June 202294.9695.0191.3792.3692.362,352,600
22 June 202291.9296.7191.8593.0693.061,389,100
21 June 202289.9094.7289.9093.5793.572,469,500
17 June 202285.8789.5885.8488.7088.702,758,500
16 June 202287.2489.0385.1585.7985.791,777,800
15 June 202287.8092.3587.4990.8390.832,338,700
14 June 202288.8889.6685.8086.4786.472,051,800
13 June 202293.9494.7987.4087.7287.722,603,500
10 June 2022100.00101.7797.4998.4698.461,553,000
09 June 2022104.67105.46102.25102.70102.701,385,000
08 June 2022108.47109.27105.68105.91105.911,769,700
07 June 2022104.41110.46103.23109.85109.851,875,500
06 June 2022107.87108.39104.64105.91105.911,252,700
03 June 2022106.47108.01104.71105.52105.521,787,800
02 June 2022102.00108.50101.78108.44108.441,651,200
01 June 2022104.43105.00100.84102.59102.591,501,400
31 May 2022106.60107.72100.94102.56102.563,311,400
27 May 2022102.72108.70102.64108.50108.502,875,300
26 May 202298.91102.0498.46102.00102.004,032,600
25 May 202288.0094.3487.1093.1293.123,851,800
24 May 202296.7996.7988.5488.7788.773,084,400
23 May 202299.40100.3194.6298.2098.202,821,000
20 May 202299.77100.6195.5098.9098.901,784,200
19 May 202294.1699.0394.0496.8896.882,783,100
18 May 202295.7398.2594.7095.6895.681,862,500
17 May 202299.30100.3192.6997.7097.702,678,900
16 May 2022101.45104.5895.7596.3596.352,342,600
13 May 202295.05102.1795.05101.80101.803,104,400
12 May 202286.8693.8084.6393.7693.764,428,100
11 May 202293.0996.3087.7187.9687.962,815,300
10 May 202293.0197.1189.2294.8994.893,822,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...