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 (%)
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 1,577,200 -5.12(-2.95%)
Jan 26, 2021 172.82 174.73 171.10 173.76 1,159,380 +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%)
Jan 04, 2021 170.86 170.86 165.26 166.37 2,880,840 -3.52(-2.07%)
Dec 31, 2020 169.89 169.89 169.89 1,201,831 -2.49(-1.44%)
Dec 30, 2020 174.09 174.57 170.37 172.38 1,201,831 +0.14(+0.08%)
Dec 29, 2020 176.44 176.99 171.85 172.24 1,521,333 -3.31(-1.89%)
Dec 28, 2020 181.63 181.63 173.88 175.55 1,606,166 -4.65(-2.58%)
Dec 24, 2020 182.58 184.71 179.68 180.20 1,150,200 -2.35(-1.29%)
Dec 23, 2020 177.56 185.73 177.50 182.55 3,294,433 +5.55(+3.14%)
Dec 22, 2020 174.75 177.86 172.48 177.00 2,823,462 +2.63(+1.51%)
Dec 21, 2020 164.97 174.93 164.53 174.37 4,558,697 +8.48(+5.11%)
Dec 18, 2020 167.60 168.18 164.16 165.89 4,137,200 -0.37(-0.22%)
Dec 17, 2020 163.66 166.46 162.76 166.26 2,766,222 +3.92(+2.41%)
Dec 16, 2020 161.80 163.30 159.54 162.34 2,196,417 +0.54(+0.33%)
Dec 15, 2020 160.00 161.81 158.35 161.80 2,717,214 +2.42(+1.52%)
Dec 14, 2020 155.30 159.76 155.30 159.38 3,286,113 +4.13(+2.66%)
Dec 11, 2020 153.85 156.45 151.91 155.25 2,572,100 +1.76(+1.15%)
Dec 10, 2020 154.97 155.74 152.40 153.49 3,443,287 -2.10(-1.35%)
Dec 09, 2020 162.80 163.00 153.30 155.59 3,654,144 -5.38(-3.34%)
Dec 08, 2020 155.93 161.25 154.29 160.97 3,350,256 +5.35(+3.44%)
Dec 07, 2020 161.07 162.34 153.30 155.62 6,956,398 -5.45(-3.38%)
Dec 04, 2020 160.01 163.89 159.32 161.07 7,473,800 +3.04(+1.92%)
Dec 03, 2020 158.55 169.00 152.52 158.03 30,334,825 -47.88(-23.25%)
Dec 02, 2020 203.32 207.00 201.00 205.91 3,784,874 -0.52(-0.25%)
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.