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, 2021 133.50 136.92 132.75 135.48 2,127,783 +3.53(+2.68%)
Mar 30, 2021 133.22 133.53 130.55 131.95 2,074,350 -3.08(-2.28%)
Mar 29, 2021 135.47 135.65 132.62 135.03 1,479,383 -0.16(-0.12%)
Mar 26, 2021 132.82 135.26 131.75 135.19 1,523,500 +2.26(+1.70%)
Mar 25, 2021 133.21 135.74 132.22 132.93 2,071,098 -2.01(-1.49%)
Mar 24, 2021 138.01 138.45 134.18 134.94 2,722,633 -3.28(-2.37%)
Mar 23, 2021 141.21 142.50 138.04 138.22 2,025,446 -2.95(-2.09%)
Mar 22, 2021 139.30 143.85 138.96 141.17 2,819,086 +6.13(+4.54%)
Mar 19, 2021 134.91 135.43 131.10 135.04 4,002,600 +1.20(+0.90%)
Mar 18, 2021 135.00 136.09 133.50 133.84 2,255,699 -3.97(-2.88%)
Mar 17, 2021 137.78 137.95 133.28 137.81 2,883,595 -1.22(-0.88%)
Mar 16, 2021 140.00 142.16 138.37 139.03 2,005,253 +0.50(+0.36%)
Mar 15, 2021 137.10 139.14 136.35 138.53 1,947,338 +2.61(+1.92%)
Mar 12, 2021 136.69 137.15 133.52 135.92 2,556,000 -2.27(-1.64%)
Mar 11, 2021 136.99 140.10 135.49 138.19 2,720,027 +4.28(+3.20%)
Mar 10, 2021 138.60 139.93 132.73 133.91 2,497,420 -1.96(-1.44%)
Mar 09, 2021 135.99 138.99 133.80 135.87 4,108,437 +4.84(+3.69%)
Mar 08, 2021 137.32 137.91 130.82 131.03 4,032,620 -5.74(-4.20%)
Mar 05, 2021 140.90 141.44 133.14 136.77 4,702,300 -2.70(-1.94%)
Mar 04, 2021 150.00 151.50 137.85 139.47 5,580,270 -3.72(-2.60%)
Mar 03, 2021 149.10 150.33 143.14 143.19 3,108,575 -5.90(-3.96%)
Mar 02, 2021 151.98 152.81 148.83 149.09 1,953,827 -2.17(-1.43%)
Mar 01, 2021 145.11 151.79 144.14 151.26 2,983,502 +8.25(+5.77%)
Feb 26, 2021 145.52 147.45 140.82 143.01 3,629,500 -2.07(-1.43%)
Feb 25, 2021 152.50 154.51 144.02 145.08 3,868,125 -7.45(-4.88%)
Feb 24, 2021 153.80 154.91 149.58 152.53 4,117,356 -1.27(-0.83%)
Feb 23, 2021 156.56 158.30 151.41 153.80 3,869,114 -7.02(-4.37%)
Feb 22, 2021 168.29 169.30 160.28 160.82 2,595,967 -8.84(-5.21%)
Feb 19, 2021 168.42 170.75 166.80 169.66 1,862,200 +3.01(+1.81%)
Feb 18, 2021 166.91 167.90 163.81 166.65 2,417,210 -3.85(-2.26%)
Feb 17, 2021 168.50 170.63 166.51 170.50 2,005,452 +1.20(+0.71%)
Feb 16, 2021 173.68 174.85 168.52 169.30 1,631,123 -4.03(-2.33%)
Feb 12, 2021 169.45 173.55 166.79 173.33 1,226,500 +3.37(+1.98%)
Feb 11, 2021 169.21 170.89 167.50 169.96 1,393,997 +1.94(+1.15%)
Feb 10, 2021 172.81 174.66 167.44 168.02 2,192,891 -4.76(-2.75%)
Feb 09, 2021 170.67 172.95 168.69 172.78 2,204,464 +3.22(+1.90%)
Feb 08, 2021 172.32 173.88 169.30 169.56 2,145,644 -0.68(-0.40%)
Feb 05, 2021 173.52 174.60 169.73 170.24 2,570,600 -2.02(-1.17%)
Feb 04, 2021 171.81 174.59 170.70 172.26 1,558,843 +0.97(+0.57%)
Feb 03, 2021 177.29 177.29 170.90 171.29 1,683,079 -3.80(-2.17%)
Feb 02, 2021 173.00 178.18 172.75 175.09 1,968,128 +3.46(+2.02%)
Feb 01, 2021 166.13 173.10 166.13 171.63 1,363,814 +6.60(+4.00%)
Jan 29, 2021 168.00 168.80 163.81 165.03 1,639,400 -3.45(-2.05%)
Jan 28, 2021 169.32 172.14 167.06 168.48 1,383,981 -0.16(-0.09%)
Jan 27, 2021 170.18 175.75 167.91 168.64 1,577,201 -5.12(-2.95%)
Jan 26, 2021 172.82 174.73 171.10 173.76 1,162,948 +1.85(+1.08%)
Jan 25, 2021 172.65 174.00 165.57 171.91 2,031,235 +1.01(+0.59%)
Jan 22, 2021 174.28 175.60 170.53 170.90 2,347,300 -0.93(-0.54%)
Jan 21, 2021 172.94 174.49 170.58 171.83 1,152,851 -0.83(-0.48%)
Jan 20, 2021 174.00 175.23 171.69 172.66 1,401,344 -0.30(-0.17%)
Jan 19, 2021 170.34 173.90 168.37 172.96 2,241,690 +2.99(+1.76%)
Jan 15, 2021 171.10 172.64 168.81 169.97 1,407,800 -0.98(-0.57%)
Jan 14, 2021 171.26 173.34 170.22 170.95 1,600,072 +0.30(+0.18%)
Jan 13, 2021 167.80 172.14 167.50 170.65 1,963,378 +3.64(+2.18%)
Jan 12, 2021 167.01 168.58 162.00 167.01 1,980,024 +0.50(+0.30%)
Jan 11, 2021 164.42 169.55 162.21 166.51 1,690,942 +1.11(+0.67%)
Jan 08, 2021 163.06 165.88 161.77 165.40 2,126,500 +2.36(+1.45%)
Jan 07, 2021 162.01 164.71 161.95 163.04 2,226,572 +1.44(+0.89%)
Jan 06, 2021 161.00 163.92 160.26 161.60 2,213,568 -5.12(-3.07%)
Jan 05, 2021 165.09 167.26 162.85 166.72 2,477,217 +0.35(+0.21%)
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.