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 (%)
Apr 28, 2017 64.60 64.60 63.30 64.31 963,248 -0.29(-0.45%)
Apr 27, 2017 64.40 65.16 64.11 64.60 920,019 +0.88(+1.38%)
Apr 26, 2017 63.86 63.97 63.30 63.72 842,253 -0.13(-0.20%)
Apr 25, 2017 63.65 64.71 63.06 63.85 1,072,151 +0.37(+0.58%)
Apr 24, 2017 63.00 63.52 62.48 63.48 857,767 +1.04(+1.67%)
Apr 21, 2017 62.33 62.95 62.11 62.44 793,774 +0.41(+0.66%)
Apr 20, 2017 61.81 62.30 61.24 62.03 679,457 +0.40(+0.65%)
Apr 19, 2017 61.18 61.93 61.07 61.63 800,022 +0.53(+0.87%)
Apr 18, 2017 60.06 61.36 59.81 61.10 919,577 +0.96(+1.60%)
Apr 17, 2017 59.66 60.21 59.24 60.14 1,266,068 +0.65(+1.09%)
Apr 13, 2017 60.68 61.10 59.46 59.49 1,795,407 -1.23(-2.03%)
Apr 12, 2017 60.88 61.58 60.33 60.72 858,568 -0.35(-0.57%)
Apr 11, 2017 61.00 61.47 60.10 61.07 657,351 -0.05(-0.08%)
Apr 10, 2017 61.23 61.50 60.86 61.12 669,007 +0.17(+0.28%)
Apr 07, 2017 61.01 61.53 60.46 60.95 864,675 +0.02(+0.03%)
Apr 06, 2017 61.18 61.37 60.38 60.93 1,014,232 -0.15(-0.25%)
Apr 05, 2017 61.21 62.48 60.95 61.08 971,204 +0.00(+0.00%)
Apr 04, 2017 61.14 62.04 60.91 61.08 666,001 -0.07(-0.11%)
Apr 03, 2017 62.40 62.80 60.83 61.15 1,123,495 -1.14(-1.83%)
Mar 31, 2017 62.27 63.10 62.12 62.29 785,245 -0.35(-0.56%)
Mar 30, 2017 62.65 63.52 62.53 62.64 982,125 -0.10(-0.16%)
Mar 29, 2017 61.20 62.94 61.08 62.74 1,455,454 +1.48(+2.42%)
Mar 28, 2017 61.00 61.68 60.63 61.26 819,312 +0.32(+0.53%)
Mar 27, 2017 60.21 61.29 59.78 60.94 814,165 +0.04(+0.07%)
Mar 24, 2017 60.98 61.62 60.48 60.90 870,845 +0.13(+0.21%)
Mar 23, 2017 60.54 61.53 60.50 60.77 1,149,707 +0.29(+0.48%)
Mar 22, 2017 60.00 60.58 59.67 60.48 745,456 +0.40(+0.67%)
Mar 21, 2017 62.41 62.58 60.00 60.08 1,154,187 -2.00(-3.22%)
Mar 20, 2017 62.49 62.74 61.89 62.08 605,745 -0.29(-0.46%)
Mar 17, 2017 62.15 62.85 61.97 62.37 1,316,686 +0.12(+0.19%)
Mar 16, 2017 62.00 62.34 61.58 62.25 1,032,309 +0.60(+0.97%)
Mar 15, 2017 60.93 61.79 60.58 61.65 1,134,888 +0.66(+1.08%)
Mar 14, 2017 60.83 61.33 60.20 60.99 1,072,516 -0.59(-0.96%)
Mar 13, 2017 60.54 61.75 60.48 61.58 1,420,556 +0.84(+1.38%)
Mar 10, 2017 60.69 60.97 60.04 60.74 1,001,288 +0.55(+0.91%)
Mar 09, 2017 60.82 61.00 59.35 60.19 812,732 -0.48(-0.79%)
Mar 08, 2017 60.80 61.29 60.39 60.67 1,167,713 -0.03(-0.05%)
Mar 07, 2017 61.78 62.16 60.57 60.70 2,436,161 -1.08(-1.75%)
Mar 06, 2017 61.99 62.48 61.34 61.78 924,606 -0.89(-1.42%)
Mar 03, 2017 62.36 63.00 61.85 62.67 918,414 -0.03(-0.05%)
Mar 02, 2017 63.83 63.95 62.54 62.70 1,893,116 -1.00(-1.57%)
Mar 01, 2017 62.47 63.91 61.85 63.70 2,596,355 +1.97(+3.19%)
Feb 28, 2017 62.53 62.60 61.40 61.73 1,443,819 -0.89(-1.42%)
Feb 27, 2017 61.46 63.15 61.37 62.62 1,906,471 -0.18(-0.29%)
Feb 24, 2017 61.47 64.61 61.01 62.80 4,657,530 -2.10(-3.24%)
Feb 23, 2017 64.99 65.36 64.01 64.90 3,088,165 -0.08(-0.12%)
Feb 22, 2017 65.18 66.46 64.38 64.98 2,584,196 +0.03(+0.05%)
Feb 21, 2017 64.50 65.34 64.27 64.95 1,844,399 +0.58(+0.90%)
Feb 17, 2017 64.37 64.37 64.37 0 +1.51(+2.40%)
Feb 16, 2017 63.24 63.78 62.10 62.86 1,597,384 -0.31(-0.49%)
Feb 15, 2017 61.86 63.23 61.67 63.17 1,656,779 +1.24(+2.00%)
Feb 14, 2017 62.21 62.21 61.61 61.93 1,380,309 -0.15(-0.24%)
Feb 13, 2017 62.92 62.96 61.36 62.08 1,243,417 -0.57(-0.91%)
Feb 10, 2017 63.10 63.45 62.40 62.65 1,205,527 -0.16(-0.25%)
Feb 09, 2017 61.47 63.23 61.32 62.81 1,706,665 +1.54(+2.51%)
Feb 08, 2017 60.80 61.36 60.20 61.27 1,032,329 +0.26(+0.43%)
Feb 07, 2017 60.26 61.34 60.26 61.01 1,911,323 +0.82(+1.36%)
Feb 06, 2017 60.39 60.50 59.73 60.19 1,029,874 -0.39(-0.64%)
Feb 03, 2017 59.20 60.88 59.20 60.58 2,122,856 +2.41(+4.14%)
Feb 02, 2017 57.60 58.44 57.00 58.17 2,070,079 +0.03(+0.05%)
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.