Splunk Inc (NQ: SPLK )

117.82 USD +1.04 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 98.39 98.39 98.39 0 +2.45(+2.55%)
Mar 28, 2018 99.11 99.76 94.74 95.94 3,638,573 -3.85(-3.86%)
Mar 27, 2018 106.17 106.19 98.63 99.79 2,654,225 -5.09(-4.85%)
Mar 26, 2018 105.06 105.96 102.90 104.88 2,728,953 +2.43(+2.37%)
Mar 23, 2018 106.07 106.54 102.31 102.45 1,905,478 -3.43(-3.24%)
Mar 22, 2018 107.51 108.77 105.64 105.88 1,568,505 -3.00(-2.76%)
Mar 21, 2018 109.55 112.66 108.23 108.88 2,282,082 -1.13(-1.03%)
Mar 20, 2018 107.04 110.07 107.04 110.01 2,398,076 +3.18(+2.98%)
Mar 19, 2018 106.50 108.12 104.79 106.83 1,419,963 +0.01(+0.01%)
Mar 16, 2018 107.61 108.38 106.58 106.82 1,585,620 -1.22(-1.13%)
Mar 15, 2018 108.67 109.42 106.28 108.04 2,468,227 -0.63(-0.58%)
Mar 14, 2018 105.47 109.88 105.40 108.67 2,115,510 +2.24(+2.10%)
Mar 13, 2018 109.24 109.76 105.00 106.43 3,205,467 -1.47(-1.36%)
Mar 12, 2018 107.60 108.48 105.46 107.90 2,239,429 +0.69(+0.64%)
Mar 09, 2018 108.11 108.89 106.81 107.21 2,487,517 +0.75(+0.70%)
Mar 08, 2018 107.68 107.89 105.56 106.46 2,011,096 +0.81(+0.77%)
Mar 07, 2018 106.39 105.65 3,447,751 +1.76(+1.69%)
Mar 06, 2018 101.69 104.69 101.68 103.89 2,762,063 +2.52(+2.49%)
Mar 05, 2018 101.22 102.80 99.82 101.37 3,849,191 -0.95(-0.93%)
Mar 02, 2018 98.01 102.61 95.50 102.32 6,727,937 +8.68(+9.27%)
Mar 01, 2018 94.02 94.76 92.02 93.64 2,676,115 +0.44(+0.47%)
Feb 28, 2018 93.86 95.51 93.13 93.20 1,646,752 -0.54(-0.58%)
Feb 27, 2018 94.46 94.95 93.58 93.74 1,943,150 -0.95(-1.00%)
Feb 26, 2018 96.01 96.36 93.43 94.69 1,476,110 -0.43(-0.45%)
Feb 23, 2018 94.08 95.16 93.50 95.12 620,486 +1.91(+2.05%)
Feb 22, 2018 93.21 659,096 +0.36(+0.39%)
Feb 21, 2018 93.84 95.09 92.81 92.85 1,789,809 -0.83(-0.89%)
Feb 20, 2018 92.27 94.32 92.03 93.68 1,525,092 +1.04(+1.12%)
Feb 16, 2018 92.64 92.64 92.64 0 -3.71(-3.85%)
Feb 15, 2018 93.03 97.27 92.99 96.35 2,697,052 +4.00(+4.33%)
Feb 14, 2018 88.69 92.95 88.36 92.35 2,349,317 +3.57(+4.02%)
Feb 13, 2018 88.24 89.82 88.09 88.78 1,075,618 +0.10(+0.11%)
Feb 12, 2018 87.62 89.60 87.20 88.68 1,149,993 +1.85(+2.13%)
Feb 09, 2018 86.50 88.67 82.63 86.83 2,186,743 +0.89(+1.04%)
Feb 08, 2018 90.21 86.10 85.94 2,140,358 -3.17(-3.56%)
Feb 07, 2018 88.64 88.86 88.01 89.11 1,541,291 +0.19(+0.21%)
Feb 06, 2018 87.09 91.18 86.32 88.92 2,451,592 -1.57(-1.73%)
Feb 05, 2018 90.11 92.89 88.31 90.49 1,240,845 -0.74(-0.81%)
Feb 02, 2018 92.25 92.54 90.78 91.23 1,224,905 -1.12(-1.21%)
Feb 01, 2018 92.31 92.81 91.09 92.35 1,801,722 -0.02(-0.02%)
Jan 31, 2018 91.96 93.06 91.47 92.37 1,200,226 +1.58(+1.74%)
Jan 30, 2018 90.40 91.27 89.37 90.79 1,324,986 -0.72(-0.79%)
Jan 29, 2018 92.95 93.18 91.12 91.51 852,566 -0.96(-1.04%)
Jan 26, 2018 92.79 93.10 91.87 92.47 1,222,042 +0.62(+0.68%)
Jan 25, 2018 93.00 93.23 91.44 91.85 878,966 -0.31(-0.34%)
Jan 24, 2018 92.70 93.68 91.69 92.16 1,648,083 -0.26(-0.28%)
Jan 23, 2018 91.18 92.99 91.18 92.42 838,556 +1.01(+1.10%)
Jan 22, 2018 90.14 91.53 89.68 91.41 749,819 +1.47(+1.63%)
Jan 19, 2018 91.63 91.90 89.77 89.94 1,212,400 -1.49(-1.63%)
Jan 18, 2018 90.97 92.10 90.33 91.43 1,148,738 +0.86(+0.95%)
Jan 17, 2018 87.35 90.90 87.35 90.57 1,673,546 +3.44(+3.95%)
Jan 16, 2018 90.42 90.92 86.33 87.13 1,420,709 -2.51(-2.80%)
Jan 12, 2018 89.64 89.64 89.64 0 +0.19(+0.21%)
Jan 11, 2018 89.22 90.15 88.55 89.45 1,023,391 +0.48(+0.54%)
Jan 10, 2018 88.97 957,106 -0.50(-0.56%)
Jan 09, 2018 90.14 90.46 88.11 89.47 1,097,594 -0.51(-0.57%)
Jan 08, 2018 88.58 90.69 88.19 89.98 1,793,358 +2.10(+2.39%)
Jan 05, 2018 88.69 88.69 87.64 87.88 1,408,477 -0.07(-0.08%)
Jan 04, 2018 88.58 88.70 86.50 87.95 1,713,672 -0.21(-0.24%)
Jan 03, 2018 87.23 88.55 86.14 88.16 2,083,510 +1.53(+1.77%)
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.