Splunk Inc (NQ: SPLK )

116.78 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 82.84 82.84 82.84 0 +0.55(+0.67%)
Dec 28, 2017 82.66 82.84 81.91 82.29 662,390 -0.30(-0.36%)
Dec 27, 2017 82.30 82.93 81.90 82.59 776,818 +0.32(+0.39%)
Dec 26, 2017 82.35 82.48 81.65 82.27 628,002 -0.48(-0.58%)
Dec 22, 2017 84.00 84.00 82.18 82.75 792,566 -1.16(-1.38%)
Dec 21, 2017 83.92 84.30 83.29 83.91 1,082,218 +0.29(+0.35%)
Dec 20, 2017 84.27 84.44 81.76 83.62 1,080,218 -0.59(-0.70%)
Dec 19, 2017 83.50 84.50 82.68 84.21 1,131,374 +0.67(+0.80%)
Dec 18, 2017 82.63 84.10 82.58 83.54 1,717,924 +1.08(+1.31%)
Dec 15, 2017 81.18 83.88 80.61 82.46 2,422,945 +1.27(+1.56%)
Dec 14, 2017 80.50 83.05 80.07 81.19 2,721,453 +0.75(+0.93%)
Dec 13, 2017 79.78 80.91 79.68 80.44 1,298,916 +0.27(+0.34%)
Dec 12, 2017 81.32 81.53 79.21 80.17 1,969,878 -1.22(-1.50%)
Dec 11, 2017 80.35 81.90 80.11 81.39 2,122,203 +0.97(+1.21%)
Dec 08, 2017 80.94 81.56 79.71 80.42 2,079,153 -0.13(-0.16%)
Dec 07, 2017 81.01 81.71 80.25 80.55 1,416,628 +0.10(+0.12%)
Dec 06, 2017 77.60 80.54 77.44 80.45 1,821,516 +2.44(+3.13%)
Dec 05, 2017 77.30 78.62 77.06 78.01 1,634,940 +0.33(+0.42%)
Dec 04, 2017 80.56 81.02 76.91 77.68 2,694,645 -2.02(-2.53%)
Dec 01, 2017 80.29 81.14 79.85 79.70 1,569,542 -0.39(-0.49%)
Nov 30, 2017 79.33 80.58 78.84 80.09 1,734,239 +0.60(+0.75%)
Nov 29, 2017 81.57 82.37 78.42 79.49 2,699,096 -1.93(-2.37%)
Nov 28, 2017 82.57 82.84 81.11 81.42 2,470,977 -0.67(-0.82%)
Nov 27, 2017 84.00 84.52 81.82 82.09 2,068,252 -2.01(-2.39%)
Nov 24, 2017 83.76 84.47 83.57 84.10 584,828 +0.57(+0.68%)
Nov 22, 2017 83.78 84.59 83.16 83.53 1,422,762 -0.25(-0.30%)
Nov 21, 2017 81.32 84.88 81.26 83.78 3,394,349 +2.43(+2.99%)
Nov 20, 2017 81.04 81.70 80.39 81.35 3,604,638 -0.35(-0.43%)
Nov 17, 2017 79.04 81.99 78.22 81.70 13,219,805 +12.40(+17.89%)
Nov 16, 2017 68.30 69.89 68.30 69.30 3,637,757 +1.57(+2.32%)
Nov 15, 2017 68.00 68.45 67.01 67.73 1,198,180 -0.62(-0.91%)
Nov 14, 2017 67.51 68.80 67.39 68.35 1,847,466 +0.61(+0.90%)
Nov 13, 2017 69.75 70.25 67.68 67.74 2,061,444 -2.00(-2.87%)
Nov 10, 2017 70.36 70.96 69.71 69.74 1,847,759 -1.04(-1.47%)
Nov 09, 2017 70.33 71.46 69.36 70.78 1,460,431 -0.38(-0.53%)
Nov 08, 2017 68.10 71.31 67.91 71.16 2,555,796 +3.16(+4.65%)
Nov 07, 2017 68.69 69.24 67.74 68.00 856,914 -0.41(-0.60%)
Nov 06, 2017 67.63 69.11 67.63 68.41 1,065,638 +0.78(+1.15%)
Nov 03, 2017 65.88 67.67 65.73 67.63 999,693 +1.08(+1.62%)
Nov 02, 2017 66.60 66.96 66.17 66.55 998,141 -0.44(-0.66%)
Nov 01, 2017 67.56 67.78 66.52 66.99 2,168,663 -0.31(-0.46%)
Oct 31, 2017 66.68 67.83 66.51 67.30 1,496,638 +0.96(+1.45%)
Oct 30, 2017 66.74 66.83 65.61 66.34 1,097,828 -0.31(-0.47%)
Oct 27, 2017 67.20 67.47 66.50 66.65 1,579,135 -0.02(-0.03%)
Oct 26, 2017 65.24 66.72 65.10 66.67 1,362,509 +1.53(+2.35%)
Oct 25, 2017 66.19 66.31 64.76 65.14 1,246,527 -0.27(-0.41%)
Oct 24, 2017 64.33 65.70 63.85 65.41 1,455,696 +1.18(+1.84%)
Oct 23, 2017 64.85 65.20 64.01 64.23 1,002,529 +0.14(+0.22%)
Oct 20, 2017 63.90 64.58 63.71 64.09 830,496 +0.51(+0.80%)
Oct 19, 2017 62.58 63.61 62.39 63.58 1,677,602 +0.30(+0.47%)
Oct 18, 2017 64.03 64.35 63.26 63.28 1,326,612 -0.69(-1.08%)
Oct 17, 2017 64.31 64.97 63.97 63.97 2,619,035 -0.30(-0.47%)
Oct 16, 2017 63.80 64.30 63.50 64.27 1,857,103 +0.72(+1.13%)
Oct 13, 2017 63.59 63.86 63.13 63.55 1,808,713 +0.06(+0.09%)
Oct 12, 2017 63.47 63.75 62.81 63.49 1,855,197 +0.01(+0.02%)
Oct 11, 2017 64.02 64.50 63.28 63.48 1,559,211 -0.33(-0.52%)
Oct 10, 2017 65.83 66.31 63.24 63.81 3,396,064 -1.72(-2.62%)
Oct 09, 2017 67.14 67.14 65.43 65.53 1,105,767 -1.32(-1.97%)
Oct 06, 2017 66.05 66.90 66.04 66.85 816,094 +0.42(+0.63%)
Oct 05, 2017 66.37 66.53 65.88 66.43 1,019,360 +0.48(+0.73%)
Oct 04, 2017 65.26 66.27 64.64 65.95 2,426,075 +0.43(+0.66%)
Oct 03, 2017 66.18 66.72 65.38 65.52 2,133,111 -0.88(-1.33%)
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.