Splunk Inc (NQ: SPLK )

116.22 USD +4.23 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.70 57.82 56.86 56.89 1,333,667 -0.89(-1.54%)
Jun 29, 2017 57.01 57.90 56.35 57.78 3,341,913 +0.72(+1.26%)
Jun 28, 2017 56.53 57.50 56.18 57.06 2,481,470 +0.97(+1.73%)
Jun 27, 2017 57.54 57.54 55.92 56.09 1,805,222 -1.73(-2.99%)
Jun 26, 2017 58.44 59.29 57.67 57.82 1,202,541 -0.61(-1.04%)
Jun 23, 2017 59.09 58.43 1,845,743 -0.40(-0.68%)
Jun 22, 2017 58.26 59.08 58.07 58.83 1,643,123 +1.70(+2.98%)
Jun 21, 2017 57.24 58.02 56.71 57.13 1,623,360 +0.21(+0.37%)
Jun 20, 2017 57.60 57.80 56.84 56.92 1,371,189 -0.86(-1.49%)
Jun 19, 2017 57.94 58.25 57.27 57.78 1,222,341 +0.28(+0.49%)
Jun 16, 2017 57.68 58.66 57.19 57.50 2,095,735 -0.24(-0.42%)
Jun 15, 2017 54.31 58.08 54.17 57.74 2,969,121 +0.14(+0.24%)
Jun 14, 2017 58.21 58.51 56.64 57.60 1,628,460 -0.49(-0.84%)
Jun 13, 2017 58.15 58.89 57.68 58.09 2,135,486 +0.28(+0.48%)
Jun 12, 2017 57.43 57.81 55.21 57.81 4,046,659 -0.46(-0.79%)
Jun 09, 2017 61.47 61.79 57.68 58.27 3,025,729 -3.15(-5.13%)
Jun 08, 2017 61.52 61.69 60.98 61.42 1,759,957 -0.11(-0.18%)
Jun 07, 2017 62.78 62.93 61.05 61.53 1,535,590 -1.34(-2.13%)
Jun 06, 2017 62.38 63.56 62.16 62.87 1,146,110 +0.31(+0.50%)
Jun 05, 2017 62.51 63.00 62.36 62.56 1,433,266 +0.05(+0.08%)
Jun 02, 2017 61.46 62.76 61.37 62.51 1,467,268 +0.91(+1.48%)
Jun 01, 2017 61.59 62.00 60.94 61.60 1,630,307 +0.36(+0.59%)
May 31, 2017 61.84 61.84 60.69 61.24 1,594,287 -0.36(-0.58%)
May 30, 2017 62.40 63.20 60.52 61.60 3,772,743 -0.81(-1.30%)
May 26, 2017 63.45 63.90 61.61 62.41 10,078,893 -4.68(-6.98%)
May 25, 2017 66.60 67.67 66.35 67.09 3,537,953 +0.92(+1.39%)
May 24, 2017 66.91 67.09 65.69 66.17 1,752,082 -0.26(-0.39%)
May 23, 2017 66.99 67.30 65.35 66.43 1,333,368 -0.06(-0.09%)
May 22, 2017 66.39 66.58 65.64 66.49 1,309,006 +0.56(+0.85%)
May 19, 2017 65.98 67.63 65.58 65.93 1,505,705 +0.62(+0.95%)
May 18, 2017 65.93 65.93 64.42 65.31 1,735,826 -0.87(-1.31%)
May 17, 2017 67.83 68.13 66.09 66.18 1,114,133 -2.65(-3.85%)
May 16, 2017 68.74 69.10 68.33 68.83 1,753,679 +0.53(+0.78%)
May 15, 2017 67.91 69.23 67.54 68.30 1,598,657 +0.92(+1.37%)
May 12, 2017 67.14 67.75 66.77 67.38 660,008 +0.15(+0.22%)
May 11, 2017 67.37 67.74 66.92 67.23 654,998 -0.37(-0.55%)
May 10, 2017 66.79 67.77 66.76 67.60 1,009,347 +0.83(+1.24%)
May 09, 2017 66.66 66.79 66.00 66.77 786,714 +0.42(+0.63%)
May 08, 2017 66.68 67.39 66.05 66.35 742,335 -0.59(-0.88%)
May 05, 2017 66.20 67.08 65.89 66.94 917,306 +0.97(+1.47%)
May 04, 2017 65.10 66.28 64.81 65.97 884,321 +1.04(+1.60%)
May 03, 2017 65.24 65.26 64.37 64.93 902,540 -0.49(-0.75%)
May 02, 2017 65.32 65.50 64.61 65.42 1,351,142 +0.21(+0.32%)
May 01, 2017 64.49 65.38 64.19 65.21 1,019,662 +0.90(+1.40%)
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%)
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.