Splunk Inc (NQ: SPLK )

118.65 USD +4.91 (+4.32%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 64.78 67.36 64.50 66.40 2,041,755 -0.03(-0.05%)
Sep 29, 2017 67.00 67.32 66.25 66.43 2,100,772 -0.64(-0.95%)
Sep 28, 2017 67.37 67.58 66.72 67.07 1,160,155 -0.16(-0.24%)
Sep 27, 2017 66.98 67.23 1,160,092 +0.24(+0.36%)
Sep 26, 2017 68.24 68.40 66.82 66.99 1,321,620 -0.91(-1.34%)
Sep 25, 2017 69.46 69.61 66.88 67.90 1,880,450 -1.63(-2.34%)
Sep 22, 2017 68.49 69.61 68.07 69.53 1,607,786 +1.04(+1.52%)
Sep 21, 2017 68.69 68.82 67.25 68.49 1,627,766 -0.45(-0.65%)
Sep 20, 2017 68.00 69.20 66.85 68.94 3,485,393 +0.69(+1.01%)
Sep 19, 2017 68.59 68.61 68.01 68.25 702,625 -0.24(-0.35%)
Sep 18, 2017 67.47 68.50 67.47 68.49 1,448,436 +1.27(+1.89%)
Sep 15, 2017 67.53 67.72 66.96 67.22 1,281,909 -0.73(-1.07%)
Sep 14, 2017 67.00 67.98 66.50 67.95 1,380,482 +0.57(+0.85%)
Sep 13, 2017 67.47 67.94 67.00 67.38 1,647,186 -0.60(-0.88%)
Sep 12, 2017 68.20 68.20 67.45 67.98 1,145,797 -0.23(-0.34%)
Sep 11, 2017 67.65 68.49 67.40 68.21 1,499,360 +1.03(+1.53%)
Sep 08, 2017 68.48 68.76 67.12 67.18 1,104,504 -1.24(-1.81%)
Sep 07, 2017 68.14 68.85 67.99 68.42 1,412,986 +0.43(+0.63%)
Sep 06, 2017 67.45 68.08 66.95 67.99 1,598,282 +0.66(+0.98%)
Sep 05, 2017 68.34 68.34 66.61 67.33 1,947,022 -0.07(-0.10%)
Sep 01, 2017 67.00 67.65 66.76 67.40 1,429,293 +0.31(+0.46%)
Aug 31, 2017 65.99 67.16 65.68 67.09 1,683,265 +1.49(+2.27%)
Aug 30, 2017 64.16 65.71 64.10 65.60 1,079,891 +1.22(+1.90%)
Aug 29, 2017 63.35 65.15 63.20 64.38 1,713,392 -0.10(-0.16%)
Aug 28, 2017 65.00 65.50 63.64 64.48 2,470,891 -0.91(-1.39%)
Aug 25, 2017 66.56 67.54 64.90 65.39 8,358,068 +5.11(+8.48%)
Aug 24, 2017 60.68 61.36 60.10 60.28 2,647,206 -0.05(-0.08%)
Aug 23, 2017 60.34 60.76 59.85 60.33 1,356,606 -0.01(-0.02%)
Aug 22, 2017 60.17 61.15 60.17 60.34 1,617,785 +0.44(+0.73%)
Aug 21, 2017 59.20 60.05 59.08 59.90 810,795 +0.57(+0.96%)
Aug 18, 2017 59.04 59.83 58.60 59.33 766,427 +0.17(+0.29%)
Aug 17, 2017 60.62 60.92 59.10 59.16 1,450,055 -1.60(-2.63%)
Aug 16, 2017 58.37 61.05 58.31 60.76 1,723,308 +2.50(+4.29%)
Aug 15, 2017 58.65 58.93 57.42 58.26 815,009 -0.34(-0.58%)
Aug 14, 2017 58.78 59.38 58.56 58.60 1,158,018 +0.40(+0.69%)
Aug 11, 2017 56.81 58.36 56.81 58.20 1,057,275 +1.37(+2.41%)
Aug 10, 2017 58.68 58.68 56.79 56.83 1,218,975 -1.99(-3.38%)
Aug 09, 2017 58.55 59.13 58.46 58.82 741,047 -0.07(-0.12%)
Aug 08, 2017 58.86 59.47 58.46 58.89 958,231 -0.10(-0.17%)
Aug 07, 2017 59.90 59.90 58.91 58.99 980,313 -0.76(-1.27%)
Aug 04, 2017 59.49 60.02 59.10 59.75 626,725 +0.35(+0.59%)
Aug 03, 2017 58.98 59.80 58.76 59.40 1,164,304 +0.83(+1.42%)
Aug 02, 2017 60.54 60.57 58.38 58.57 1,116,143 -1.62(-2.69%)
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.