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 (%)
Nov 30, 2017 79.33 80.58 78.84 80.09 1,734,239 +0.60(+0.75%)
Nov 29, 2017 81.57 82.37 78.42 79.49 2,699,096 -1.93(-2.37%)
Nov 28, 2017 82.57 82.84 81.11 81.42 2,470,977 -0.67(-0.82%)
Nov 27, 2017 84.00 84.52 81.82 82.09 2,068,252 -2.01(-2.39%)
Nov 24, 2017 83.76 84.47 83.57 84.10 584,828 +0.57(+0.68%)
Nov 22, 2017 83.78 84.59 83.16 83.53 1,422,762 -0.25(-0.30%)
Nov 21, 2017 81.32 84.88 81.26 83.78 3,394,349 +2.43(+2.99%)
Nov 20, 2017 81.04 81.70 80.39 81.35 3,604,638 -0.35(-0.43%)
Nov 17, 2017 79.04 81.99 78.22 81.70 13,219,805 +12.40(+17.89%)
Nov 16, 2017 68.30 69.89 68.30 69.30 3,637,757 +1.57(+2.32%)
Nov 15, 2017 68.00 68.45 67.01 67.73 1,198,180 -0.62(-0.91%)
Nov 14, 2017 67.51 68.80 67.39 68.35 1,847,466 +0.61(+0.90%)
Nov 13, 2017 69.75 70.25 67.68 67.74 2,061,444 -2.00(-2.87%)
Nov 10, 2017 70.36 70.96 69.71 69.74 1,847,759 -1.04(-1.47%)
Nov 09, 2017 70.33 71.46 69.36 70.78 1,460,431 -0.38(-0.53%)
Nov 08, 2017 68.10 71.31 67.91 71.16 2,555,796 +3.16(+4.65%)
Nov 07, 2017 68.69 69.24 67.74 68.00 856,914 -0.41(-0.60%)
Nov 06, 2017 67.63 69.11 67.63 68.41 1,065,638 +0.78(+1.15%)
Nov 03, 2017 65.88 67.67 65.73 67.63 999,693 +1.08(+1.62%)
Nov 02, 2017 66.60 66.96 66.17 66.55 998,141 -0.44(-0.66%)
Nov 01, 2017 67.56 67.78 66.52 66.99 2,168,663 -0.31(-0.46%)
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%)
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.