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 28, 2013 39.84 40.58 39.80 40.03 1,425,611 +0.01(+0.02%)
Mar 27, 2013 39.26 40.03 38.82 40.02 1,657,740 +1.02(+2.62%)
Mar 26, 2013 39.49 39.70 38.60 39.00 3,280,093 -0.98(-2.45%)
Mar 25, 2013 38.52 40.63 38.47 39.98 3,272,579 +0.93(+2.38%)
Mar 22, 2013 38.44 39.30 38.03 39.05 1,312,576 +0.59(+1.53%)
Mar 21, 2013 38.16 38.82 37.62 38.46 1,010,737 -0.09(-0.23%)
Mar 20, 2013 37.86 38.56 37.61 38.55 1,166,633 +1.06(+2.83%)
Mar 19, 2013 38.65 38.80 37.13 37.49 1,635,172 -1.09(-2.83%)
Mar 18, 2013 38.10 38.98 38.03 38.58 922,315 -0.42(-1.08%)
Mar 15, 2013 39.11 39.49 38.65 39.00 1,147,760 -0.04(-0.10%)
Mar 14, 2013 38.68 39.50 38.38 39.04 1,633,284 +0.48(+1.24%)
Mar 13, 2013 38.22 38.72 37.91 38.56 1,069,457 +0.45(+1.18%)
Mar 12, 2013 38.47 38.98 37.73 38.11 1,523,941 -0.51(-1.32%)
Mar 11, 2013 37.77 39.03 37.51 38.62 1,199,525 -0.10(-0.26%)
Mar 08, 2013 37.95 39.23 37.93 38.72 1,755,047 +0.71(+1.87%)
Mar 07, 2013 38.00 38.07 37.64 38.01 1,717,785 +0.17(+0.45%)
Mar 06, 2013 37.79 38.04 37.30 37.84 1,806,065 +0.28(+0.75%)
Mar 05, 2013 37.28 37.68 37.01 37.56 3,442,558 -0.04(-0.11%)
Mar 04, 2013 37.43 38.18 37.05 37.60 3,742,197 -1.37(-3.52%)
Mar 01, 2013 37.08 39.18 36.13 38.97 4,318,340 +2.84(+7.86%)
Feb 28, 2013 36.42 36.71 35.93 36.13 2,107,071 -0.23(-0.63%)
Feb 27, 2013 35.30 36.47 35.10 36.36 1,306,334 +0.85(+2.39%)
Feb 26, 2013 35.51 35.75 35.06 35.51 1,802,894 +0.50(+1.43%)
Feb 22, 2013 34.05 35.06 34.00 35.01 703,320 +0.97(+2.85%)
Feb 21, 2013 34.18 34.82 33.78 34.04 794,528 -0.07(-0.21%)
Feb 20, 2013 34.88 35.07 34.04 34.11 827,562 -0.57(-1.64%)
Feb 19, 2013 34.74 35.35 34.67 34.68 728,027 -0.30(-0.86%)
Feb 15, 2013 35.44 35.76 34.90 34.98 1,555,150 -0.10(-0.29%)
Feb 14, 2013 34.47 35.19 34.02 35.08 1,479,124 +0.58(+1.68%)
Feb 13, 2013 34.42 34.83 34.12 34.50 717,567 -0.14(-0.40%)
Feb 12, 2013 34.28 34.75 33.76 34.64 1,711,584 +0.76(+2.24%)
Feb 11, 2013 33.08 34.01 33.00 33.88 770,641 +0.46(+1.38%)
Feb 08, 2013 32.79 33.74 32.75 33.42 636,784 +0.21(+0.63%)
Feb 07, 2013 33.75 33.78 32.82 33.21 733,451 -0.71(-2.09%)
Feb 06, 2013 33.88 34.16 33.64 33.92 780,894 +0.25(+0.74%)
Feb 04, 2013 33.51 34.05 33.33 33.67 884,336 -0.23(-0.68%)
Feb 01, 2013 33.27 34.02 33.27 33.90 2,550,040 +0.94(+2.85%)
Jan 31, 2013 32.91 33.93 32.50 32.96 1,078,099 +0.18(+0.55%)
Jan 30, 2013 33.49 33.64 32.31 32.78 1,357,369 -0.68(-2.03%)
Jan 29, 2013 33.65 33.75 32.57 33.46 2,411,382 -0.62(-1.82%)
Jan 28, 2013 33.88 34.98 33.88 34.08 1,982,267 +0.45(+1.34%)
Jan 25, 2013 33.62 34.90 33.29 33.63 2,140,750 +0.14(+0.42%)
Jan 24, 2013 33.53 33.62 33.15 33.49 2,042,697 +0.26(+0.78%)
Jan 23, 2013 33.73 33.74 33.00 33.23 1,306,049 -0.31(-0.92%)
Jan 22, 2013 33.42 33.63 32.96 33.54 1,129,829 +0.04(+0.12%)
Jan 18, 2013 33.15 33.75 33.00 33.50 2,604,840 +0.35(+1.06%)
Jan 17, 2013 31.85 33.40 31.14 33.15 2,955,141 +1.37(+4.31%)
Jan 16, 2013 33.00 33.35 31.75 31.78 3,933,321 -1.68(-5.02%)
Jan 15, 2013 31.19 33.71 31.00 33.46 3,302,239 +2.16(+6.90%)
Jan 14, 2013 31.63 31.87 30.85 31.30 1,536,125 -0.97(-3.01%)
Jan 11, 2013 29.50 32.44 29.44 32.27 3,579,761 +2.50(+8.40%)
Jan 10, 2013 29.89 29.89 29.22 29.77 720,904 +0.03(+0.10%)
Jan 09, 2013 28.77 29.81 28.77 29.74 885,330 +0.86(+2.98%)
Jan 08, 2013 28.77 29.18 28.25 28.88 1,195,388 -0.48(-1.65%)
Jan 07, 2013 29.40 29.89 29.32 29.36 873,444 -0.32(-1.06%)
Jan 04, 2013 29.53 29.87 29.29 29.68 559,063 +0.33(+1.12%)
Jan 03, 2013 29.50 29.80 29.14 29.35 637,960 +0.09(+0.31%)
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.