Australia markets open in 4 hours 46 minutes

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.18-4.62 (-4.54%)
As of 03:14PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022101.45104.5897.0597.1897.181,354,793
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
09 May 2022100.87102.1889.6390.0490.043,818,900
06 May 2022111.04111.04102.58103.37103.372,630,000
05 May 2022122.05122.07111.50112.04112.042,943,300
04 May 2022121.43123.78113.81122.91122.912,278,100
03 May 2022123.95125.31120.52121.98121.98860,100
02 May 2022120.87124.05120.07123.92123.921,371,100
29 Apr 2022125.56127.57121.77122.02122.021,304,600
28 Apr 2022124.29127.21121.73126.35126.35942,100
27 Apr 2022124.00126.49122.22122.78122.781,109,400
26 Apr 2022128.51128.55123.86124.10124.101,679,500
25 Apr 2022122.99129.25122.00129.00129.001,689,400
22 Apr 2022125.55128.04123.42123.58123.58988,900
21 Apr 2022134.30136.42125.73125.86125.861,453,000
20 Apr 2022137.58137.68132.25133.22133.221,297,800
19 Apr 2022133.70137.00131.29136.44136.441,002,000
18 Apr 2022136.84137.11133.10133.81133.81825,100
14 Apr 2022141.00141.80137.56137.77137.771,455,300
13 Apr 2022131.57141.79131.10141.72141.722,597,400
12 Apr 2022135.59136.77130.42130.51130.511,652,400
11 Apr 2022130.65134.21129.86133.28133.281,083,200
08 Apr 2022135.14135.41132.27132.61132.611,201,900
07 Apr 2022135.69137.40134.00136.12136.121,685,200
06 Apr 2022139.34139.89135.12136.82136.821,350,800
05 Apr 2022146.73148.72138.35140.57140.572,476,000
04 Apr 2022147.27150.79146.18147.11147.112,325,400
01 Apr 2022146.86150.64145.68147.87147.871,541,200
31 Mar 2022142.19149.17140.64148.61148.613,532,800
30 Mar 2022142.00145.03141.20142.09142.091,379,100
29 Mar 2022144.28145.35142.20143.47143.471,527,800
28 Mar 2022141.42143.93139.62143.85143.851,736,800
25 Mar 2022143.27144.20139.70142.51142.511,301,200
24 Mar 2022138.94142.98137.70142.98142.981,467,400
23 Mar 2022138.43142.39137.60138.90138.901,691,100
22 Mar 2022132.47139.70131.64139.40139.402,585,300
21 Mar 2022128.00134.63127.33133.98133.983,090,800
18 Mar 2022121.40128.07121.12128.01128.013,818,700
17 Mar 2022116.66122.25115.71122.20122.201,757,500
16 Mar 2022112.25117.87112.22117.87117.872,472,400
15 Mar 2022110.51113.27109.02111.93111.932,403,500
14 Mar 2022120.02121.67109.74110.22110.222,906,300
11 Mar 2022127.80127.80122.08122.17122.171,901,700
10 Mar 2022126.35128.96125.29126.92126.921,726,500
09 Mar 2022125.55130.45124.26127.89127.891,838,200
08 Mar 2022125.16129.31123.95124.11124.112,513,400
07 Mar 2022127.75129.94126.74127.12127.123,019,100
04 Mar 2022123.37132.09123.28129.06129.065,387,300
03 Mar 2022119.00127.50118.27121.83121.837,166,300
02 Mar 2022116.80117.53113.02114.92114.923,851,900
01 Mar 2022118.68119.67116.23116.54116.542,072,700
28 Feb 2022120.85121.35117.38118.10118.102,408,100
25 Feb 2022120.54121.11115.64120.98120.982,297,700
24 Feb 2022112.54121.67112.40121.34121.345,146,400
23 Feb 2022117.08118.15115.60116.82116.824,074,500
22 Feb 2022112.06117.81112.01116.21116.213,241,000
18 Feb 2022117.57118.81113.79114.70114.701,669,300
17 Feb 2022122.10122.10116.66117.54117.542,051,700
16 Feb 2022123.53123.99121.21123.55123.551,507,300
15 Feb 2022125.29125.86120.90123.94123.942,488,500
14 Feb 2022120.78126.98119.59124.97124.976,803,300
11 Feb 2022118.26120.15113.98114.51114.511,997,400
10 Feb 2022118.92122.05117.08117.76117.762,657,100
09 Feb 2022122.41122.81119.21122.66122.661,606,000
08 Feb 2022117.09120.44116.26120.25120.251,000,900
07 Feb 2022118.03121.19116.77117.78117.782,096,400
04 Feb 2022115.15118.63114.50117.82117.821,761,400
03 Feb 2022118.20120.02114.55114.94114.941,848,900
02 Feb 2022123.98123.98119.35120.80120.801,681,200
01 Feb 2022123.69124.72120.85124.01124.011,649,700
31 Jan 2022113.80124.08113.59123.92123.923,095,900
28 Jan 2022109.61113.87106.71113.87113.872,245,900
27 Jan 2022114.93115.38108.85109.25109.253,582,400
26 Jan 2022118.15119.95112.12113.12113.123,121,600
25 Jan 2022118.86120.42114.37116.25116.253,384,500
24 Jan 2022115.40121.55112.22121.29121.294,612,400
21 Jan 2022116.80119.68115.01115.28115.284,010,300
20 Jan 2022120.32122.00117.92118.10118.101,992,100
19 Jan 2022118.14121.92118.00118.78118.781,859,300
18 Jan 2022119.18121.43117.27118.05118.052,548,200
14 Jan 2022118.75123.46118.72122.62122.621,944,000
13 Jan 2022121.03122.08119.08120.40120.402,987,900
12 Jan 2022123.18123.94119.66121.46121.462,640,700
11 Jan 2022118.14122.78116.58122.11122.112,073,600
10 Jan 2022113.28118.49111.60118.32118.322,223,400
07 Jan 2022113.75116.99112.49114.79114.792,342,400
06 Jan 2022111.55116.17110.50114.58114.582,746,100
05 Jan 2022114.30115.55112.08112.24112.242,938,000
04 Jan 2022116.94117.15112.40115.80115.802,376,200
03 Jan 2022116.09117.23113.00116.96116.961,889,000
31 Dec 2021115.82116.67115.06115.72115.721,546,200
30 Dec 2021115.61117.58115.35116.09116.091,660,000
29 Dec 2021112.34115.69111.69115.50115.502,513,700
28 Dec 2021115.03115.42112.34112.68112.681,299,900
27 Dec 2021115.00116.50114.31115.03115.031,219,600
23 Dec 2021114.08116.82113.00115.92115.921,350,900
22 Dec 2021114.04115.71112.80114.06114.062,039,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...