Splunk Inc (NQ: SPLK )

134.99 USD +1.25 (+0.93%)
Official Closing Price Updated: 7:45 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.24 49.55 48.22 48.93 1,389,080 +0.33(+0.68%)
Mar 30, 2016 48.90 49.69 48.46 48.60 961,552 -0.31(-0.63%)
Mar 29, 2016 46.85 48.95 46.28 48.91 1,564,927 +1.96(+4.17%)
Mar 28, 2016 47.32 47.75 46.61 46.95 798,022 -0.82(-1.72%)
Mar 24, 2016 46.81 47.77 47.77 47.77 1,140,100 +0.64(+1.36%)
Mar 23, 2016 48.15 48.38 47.00 47.13 1,358,383 -1.17(-2.42%)
Mar 22, 2016 47.44 49.37 47.14 48.30 1,681,680 +0.72(+1.51%)
Mar 21, 2016 47.67 48.27 47.18 47.58 1,266,094 -0.18(-0.38%)
Mar 18, 2016 47.59 49.21 47.45 47.76 2,545,294 +0.49(+1.04%)
Mar 17, 2016 47.50 48.21 46.46 47.27 1,566,058 -0.56(-1.17%)
Mar 16, 2016 45.88 47.87 45.73 47.83 1,434,972 +1.71(+3.71%)
Mar 15, 2016 46.70 47.14 45.56 46.12 1,773,022 -1.02(-2.16%)
Mar 14, 2016 47.33 47.61 46.87 47.14 1,829,644 -0.81(-1.69%)
Mar 11, 2016 46.41 48.02 46.26 47.95 1,200,238 +1.85(+4.01%)
Mar 10, 2016 47.20 47.30 45.09 46.10 1,371,224 -0.73(-1.56%)
Mar 09, 2016 45.72 47.01 45.44 46.83 1,477,050 +1.49(+3.29%)
Mar 08, 2016 46.22 46.80 45.24 45.34 1,568,570 -1.35(-2.89%)
Mar 07, 2016 45.95 47.62 45.62 46.69 1,693,283 +0.44(+0.95%)
Mar 04, 2016 46.86 47.20 46.14 46.25 2,139,000 +0.11(+0.24%)
Mar 03, 2016 45.01 46.32 44.16 46.14 1,525,724 +1.17(+2.60%)
Mar 02, 2016 46.02 46.20 44.10 44.97 2,693,344 -1.02(-2.22%)
Mar 01, 2016 44.27 46.09 43.79 45.99 3,834,842 +2.39(+5.48%)
Feb 29, 2016 41.48 44.63 41.39 43.60 4,693,718 +2.09(+5.03%)
Feb 26, 2016 44.10 44.84 40.78 41.51 8,531,365 +2.98(+7.73%)
Feb 25, 2016 37.60 39.31 36.66 38.53 4,819,045 +1.95(+5.33%)
Feb 24, 2016 34.77 36.69 33.77 36.58 2,415,626 +1.34(+3.80%)
Feb 23, 2016 36.00 36.28 35.02 35.24 2,115,197 -0.68(-1.89%)
Feb 22, 2016 35.01 36.46 34.84 35.92 2,104,798 +1.08(+3.10%)
Feb 19, 2016 33.69 34.92 33.61 34.84 3,879,386 +1.10(+3.26%)
Feb 18, 2016 34.90 34.90 33.13 33.74 1,961,744 -0.78(-2.26%)
Feb 17, 2016 32.60 34.58 32.60 34.52 2,438,437 +2.28(+7.07%)
Feb 16, 2016 31.85 32.81 31.28 32.24 1,936,347 +0.92(+2.94%)
Feb 12, 2016 31.16 31.32 31.32 31.32 2,122,700 +0.46(+1.49%)
Feb 11, 2016 31.06 31.87 29.85 30.86 4,241,000 -0.78(-2.47%)
Feb 10, 2016 32.26 33.92 31.36 31.64 4,380,773 -0.28(-0.88%)
Feb 09, 2016 31.41 34.26 31.01 31.92 4,508,174 +0.00(+0.00%)
Feb 08, 2016 35.14 35.21 31.57 31.92 6,068,386 -4.31(-11.90%)
Feb 05, 2016 40.79 41.99 33.77 36.23 12,160,137 -10.86(-23.06%)
Feb 04, 2016 46.87 48.21 45.93 47.09 1,560,939 +0.09(+0.19%)
Feb 03, 2016 46.72 47.35 44.61 47.00 1,477,081 +1.19(+2.60%)
Feb 02, 2016 47.36 47.36 45.44 45.81 1,018,280 -2.09(-4.36%)
Feb 01, 2016 46.23 48.34 45.78 47.90 1,658,914 +1.61(+3.48%)
Jan 29, 2016 44.78 46.38 44.70 46.29 2,059,616 +1.95(+4.40%)
Jan 28, 2016 46.40 46.46 43.80 44.34 2,549,641 -2.73(-5.80%)
Jan 27, 2016 48.18 48.58 46.54 47.07 1,928,816 -1.55(-3.19%)
Jan 26, 2016 48.79 49.16 47.00 48.62 1,307,968 -0.04(-0.08%)
Jan 25, 2016 50.34 50.81 48.45 48.66 1,551,242 -1.57(-3.13%)
Jan 22, 2016 49.95 51.99 49.31 50.23 1,371,284 +1.74(+3.59%)
Jan 21, 2016 48.27 49.94 46.80 48.49 2,154,058 +0.74(+1.55%)
Jan 20, 2016 47.17 48.45 44.04 47.75 4,176,207 -0.70(-1.44%)
Jan 19, 2016 50.70 50.70 47.54 48.45 3,135,733 -2.03(-4.02%)
Jan 15, 2016 49.11 50.48 50.48 50.48 2,925,000 -0.28(-0.55%)
Jan 14, 2016 49.84 51.09 48.01 50.76 2,345,134 +0.49(+0.97%)
Jan 13, 2016 52.86 54.10 49.83 50.27 2,458,488 -2.03(-3.88%)
Jan 12, 2016 51.94 53.18 51.17 52.30 1,382,546 +0.95(+1.85%)
Jan 11, 2016 52.51 52.57 50.22 51.35 2,112,379 -0.66(-1.27%)
Jan 08, 2016 52.97 54.31 51.88 52.01 1,870,740 -0.97(-1.83%)
Jan 07, 2016 54.00 55.28 52.38 52.98 2,190,398 -2.21(-4.00%)
Jan 06, 2016 56.13 56.41 54.16 55.19 1,770,059 -2.01(-3.51%)
Jan 05, 2016 57.90 58.67 56.75 57.20 1,279,468 -0.45(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.