Splunk Inc (NQ: SPLK )

119.25 USD +5.51 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 56.92 57.89 55.82 57.86 1,469,867 +0.46(+0.80%)
Jan 30, 2017 56.77 57.43 55.66 57.40 916,229 +0.09(+0.16%)
Jan 27, 2017 57.39 57.91 56.05 57.31 1,102,863 -0.42(-0.73%)
Jan 26, 2017 58.90 59.10 57.35 57.73 1,308,650 -0.86(-1.47%)
Jan 25, 2017 57.24 60.00 56.80 58.59 3,755,143 +4.14(+7.60%)
Jan 24, 2017 54.15 54.72 53.56 54.45 1,406,084 +0.74(+1.38%)
Jan 23, 2017 53.70 54.16 52.89 53.71 1,476,030 -0.07(-0.13%)
Jan 20, 2017 53.93 54.51 53.53 53.78 1,157,837 -0.04(-0.07%)
Jan 19, 2017 54.80 55.26 53.63 53.82 1,649,811 -0.48(-0.88%)
Jan 18, 2017 53.64 54.37 53.17 54.30 1,936,383 +1.00(+1.88%)
Jan 17, 2017 56.19 56.36 53.22 53.30 2,821,168 -3.12(-5.53%)
Jan 13, 2017 56.42 56.42 56.42 0 +0.09(+0.16%)
Jan 12, 2017 57.52 57.71 54.94 56.33 4,192,556 -1.35(-2.34%)
Jan 11, 2017 56.37 58.06 56.14 57.68 2,814,525 +1.50(+2.67%)
Jan 10, 2017 55.89 56.61 55.01 56.18 1,160,216 +0.49(+0.88%)
Jan 09, 2017 56.22 56.40 55.04 55.69 1,523,668 -0.48(-0.85%)
Jan 06, 2017 54.82 56.47 54.67 56.17 1,198,836 +1.61(+2.95%)
Jan 05, 2017 54.63 55.17 53.75 54.56 951,502 -0.28(-0.51%)
Jan 04, 2017 52.95 55.80 52.72 54.84 2,273,174 +2.34(+4.46%)
Jan 03, 2017 51.83 53.09 51.30 52.50 1,602,808 +1.35(+2.64%)
Dec 30, 2016 51.15 51.15 51.15 0 -0.66(-1.27%)
Dec 29, 2016 52.00 52.36 51.27 51.81 907,916 -0.25(-0.48%)
Dec 28, 2016 53.43 53.46 51.88 52.06 885,913 -1.26(-2.36%)
Dec 27, 2016 52.34 53.62 52.31 53.32 811,449 +0.75(+1.43%)
Dec 23, 2016 52.57 52.57 52.57 0 +0.23(+0.44%)
Dec 22, 2016 53.72 53.72 52.10 52.34 1,462,731 -1.10(-2.06%)
Dec 21, 2016 53.48 53.87 52.81 53.44 1,464,390 -0.28(-0.52%)
Dec 20, 2016 55.00 55.21 53.18 53.72 2,308,587 -1.05(-1.92%)
Dec 19, 2016 55.00 55.47 54.58 54.77 1,506,262 -0.64(-1.16%)
Dec 16, 2016 54.98 55.88 54.89 55.41 1,666,948 +0.07(+0.13%)
Dec 15, 2016 55.27 56.34 54.30 55.34 1,459,779 +0.01(+0.02%)
Dec 14, 2016 56.62 56.75 54.96 55.33 1,753,392 -1.68(-2.95%)
Dec 13, 2016 56.64 57.75 56.50 57.01 1,315,051 +0.80(+1.42%)
Dec 12, 2016 56.63 57.14 55.55 56.21 1,953,991 -0.61(-1.07%)
Dec 09, 2016 56.96 57.95 56.44 56.82 1,242,129 +0.01(+0.02%)
Dec 08, 2016 56.00 57.01 55.25 56.81 1,359,920 +0.54(+0.96%)
Dec 07, 2016 55.63 56.63 54.77 56.27 1,783,462 +0.77(+1.39%)
Dec 06, 2016 56.10 56.47 55.08 55.50 1,426,327 -0.57(-1.02%)
Dec 05, 2016 54.03 57.06 54.03 56.07 2,678,021 +2.39(+4.45%)
Dec 02, 2016 52.76 53.95 51.90 53.68 3,256,484 +0.35(+0.66%)
Dec 01, 2016 58.00 58.39 53.01 53.33 4,645,794 -4.29(-7.45%)
Nov 30, 2016 62.48 62.88 57.41 57.62 7,603,954 +0.24(+0.42%)
Nov 29, 2016 57.35 58.17 56.87 57.38 3,810,099 -0.04(-0.07%)
Nov 28, 2016 59.15 59.15 56.75 57.42 1,866,797 -0.91(-1.56%)
Nov 25, 2016 58.00 58.49 57.54 58.33 568,032 +0.68(+1.18%)
Nov 23, 2016 57.65 57.65 57.65 0 -2.12(-3.55%)
Nov 22, 2016 58.81 59.92 58.19 59.77 1,998,597 +0.23(+0.39%)
Nov 21, 2016 60.12 60.24 59.19 59.54 1,365,663 -0.34(-0.57%)
Nov 18, 2016 62.85 62.88 59.84 59.88 1,715,422 -2.37(-3.81%)
Nov 17, 2016 60.06 62.50 59.94 62.25 1,556,043 +1.93(+3.20%)
Nov 16, 2016 59.25 60.46 58.99 60.32 1,168,000 +0.54(+0.90%)
Nov 15, 2016 59.27 59.93 58.83 59.78 1,151,144 +0.99(+1.68%)
Nov 14, 2016 57.95 58.98 57.54 58.79 2,489,579 +0.84(+1.45%)
Nov 11, 2016 57.22 58.48 56.43 57.95 3,867,763 +0.20(+0.35%)
Nov 10, 2016 60.14 60.63 57.96 57.75 2,944,867 -2.24(-3.73%)
Nov 09, 2016 58.67 60.49 58.29 59.99 1,508,118 +0.21(+0.35%)
Nov 08, 2016 60.36 60.95 59.39 59.78 1,168,387 -0.99(-1.63%)
Nov 07, 2016 58.92 60.86 58.47 60.77 1,412,382 +3.13(+5.43%)
Nov 04, 2016 58.36 58.87 57.54 57.64 930,261 -0.30(-0.52%)
Nov 03, 2016 58.88 59.16 57.84 57.94 1,002,213 -0.88(-1.50%)
Nov 02, 2016 60.98 61.01 58.50 58.82 1,629,772 -2.89(-4.68%)
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.