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 (%)
Mar 31, 2015 59.39 60.39 58.98 59.20 1,400,542 -0.91(-1.51%)
Mar 30, 2015 60.47 61.34 59.66 60.11 1,502,071 -0.29(-0.48%)
Mar 27, 2015 59.57 60.59 59.00 60.40 1,411,699 +0.82(+1.38%)
Mar 26, 2015 58.38 60.03 57.65 59.58 2,004,671 +0.86(+1.46%)
Mar 25, 2015 60.41 60.45 58.06 58.72 2,097,899 -1.32(-2.20%)
Mar 24, 2015 60.75 61.72 60.00 60.04 1,686,218 -0.68(-1.12%)
Mar 23, 2015 61.91 62.74 60.62 60.72 1,642,489 -1.40(-2.25%)
Mar 20, 2015 64.08 64.46 61.65 62.12 1,977,865 -1.61(-2.53%)
Mar 19, 2015 63.85 64.68 63.14 63.73 1,449,032 -0.60(-0.93%)
Mar 18, 2015 62.29 64.90 62.12 64.33 2,573,092 +1.49(+2.37%)
Mar 17, 2015 61.56 62.99 61.53 62.84 1,337,942 +0.77(+1.24%)
Mar 16, 2015 62.93 63.21 60.39 62.07 1,959,284 -0.75(-1.19%)
Mar 13, 2015 62.25 63.17 61.85 62.82 2,087,907 -0.01(-0.02%)
Mar 12, 2015 60.70 62.99 60.55 62.83 2,034,834 +2.00(+3.29%)
Mar 11, 2015 61.07 62.07 60.29 60.83 1,835,814 +0.02(+0.03%)
Mar 10, 2015 60.71 61.50 60.13 60.81 1,897,760 -1.02(-1.65%)
Mar 09, 2015 62.53 62.74 61.25 61.83 1,625,713 -0.65(-1.04%)
Mar 06, 2015 64.17 64.96 62.00 62.48 1,653,290 -2.17(-3.36%)
Mar 05, 2015 64.01 64.80 63.48 64.65 1,675,710 +0.98(+1.54%)
Mar 04, 2015 65.05 65.68 61.84 63.67 4,006,345 -2.01(-3.06%)
Mar 03, 2015 66.53 66.85 65.04 65.68 2,019,860 -1.44(-2.15%)
Mar 02, 2015 67.00 68.39 65.66 67.12 3,930,161 -0.13(-0.19%)
Feb 27, 2015 74.84 74.88 67.15 67.25 16,870,421 -2.32(-3.33%)
Feb 26, 2015 68.20 69.89 67.88 69.57 4,653,475 +2.07(+3.07%)
Feb 25, 2015 65.69 67.56 65.43 67.50 1,784,673 +1.06(+1.60%)
Feb 24, 2015 67.25 67.85 64.69 66.44 3,586,098 -2.16(-3.15%)
Feb 23, 2015 68.86 69.09 67.85 68.60 1,384,750 -0.35(-0.50%)
Feb 20, 2015 68.29 68.99 67.81 68.94 2,203,166 +0.89(+1.30%)
Feb 19, 2015 67.05 68.34 65.16 68.06 2,088,275 +2.16(+3.28%)
Feb 18, 2015 65.40 66.22 63.85 65.90 1,981,651 +2.07(+3.24%)
Feb 17, 2015 64.19 64.19 62.50 63.83 1,975,618 -0.35(-0.55%)
Feb 13, 2015 62.29 64.18 64.18 64.18 2,603,500 +2.25(+3.63%)
Feb 12, 2015 61.79 62.59 60.53 61.93 1,407,486 +1.33(+2.19%)
Feb 11, 2015 58.92 60.90 58.42 60.60 1,042,282 +1.61(+2.74%)
Feb 10, 2015 61.11 61.11 58.76 58.99 1,723,455 -1.49(-2.47%)
Feb 09, 2015 62.00 62.02 60.09 60.48 1,675,003 -1.98(-3.16%)
Feb 06, 2015 61.52 62.93 60.91 62.46 2,029,340 +1.40(+2.28%)
Feb 05, 2015 58.70 61.15 57.61 61.06 2,895,094 +4.87(+8.67%)
Feb 04, 2015 55.28 56.66 55.13 56.19 1,727,603 +0.59(+1.06%)
Feb 03, 2015 53.40 55.64 53.31 55.60 1,930,544 +2.25(+4.22%)
Feb 02, 2015 52.08 53.68 51.41 53.35 2,320,406 +1.70(+3.29%)
Jan 30, 2015 53.48 53.50 51.60 51.65 1,444,584 -2.04(-3.80%)
Jan 29, 2015 53.38 54.04 51.78 53.69 1,989,672 +0.28(+0.52%)
Jan 28, 2015 55.90 56.28 53.32 53.41 1,217,541 -2.12(-3.82%)
Jan 27, 2015 55.98 56.30 54.49 55.53 861,710 -1.21(-2.13%)
Jan 26, 2015 56.90 57.27 55.66 56.74 1,132,682 -0.15(-0.26%)
Jan 23, 2015 55.66 57.51 55.45 56.89 1,160,456 +0.95(+1.70%)
Jan 22, 2015 56.03 56.43 54.33 55.94 1,321,302 +0.29(+0.52%)
Jan 21, 2015 54.67 56.17 54.02 55.65 1,599,829 +0.71(+1.29%)
Jan 20, 2015 55.34 55.48 53.77 54.94 910,306 -0.34(-0.62%)
Jan 16, 2015 54.05 55.68 53.85 55.28 1,362,139 +1.11(+2.05%)
Jan 15, 2015 56.98 57.49 53.92 54.17 1,420,898 -2.83(-4.96%)
Jan 14, 2015 55.92 57.26 55.10 57.00 1,266,071 -0.31(-0.54%)
Jan 13, 2015 57.74 59.59 56.18 57.31 1,241,880 +0.21(+0.37%)
Jan 12, 2015 57.44 57.65 56.21 57.10 1,071,167 -0.54(-0.94%)
Jan 09, 2015 58.52 58.97 56.59 57.64 1,323,343 -0.81(-1.39%)
Jan 08, 2015 56.87 58.54 56.33 58.45 1,437,130 +2.21(+3.92%)
Jan 07, 2015 57.10 57.57 55.33 56.24 1,327,547 +0.47(+0.83%)
Jan 06, 2015 57.14 57.45 53.78 55.78 2,021,547 -1.06(-1.86%)
Jan 05, 2015 58.28 59.17 56.04 56.84 2,105,165 -1.95(-3.32%)
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.