Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 15, 2024 156.90 0 +0.39(+0.25%)
Mar 14, 2024 156.86 156.87 156.14 156.51 4,423,604 -0.14(-0.09%)
Mar 13, 2024 156.60 156.70 156.54 156.65 1,808,001 +0.05(+0.03%)
Mar 12, 2024 156.43 156.64 156.39 156.60 1,996,872 +0.10(+0.06%)
Mar 11, 2024 156.38 156.64 156.38 156.50 1,924,726 +0.05(+0.03%)
Mar 08, 2024 156.33 156.50 156.28 156.45 1,592,427 +0.11(+0.07%)
Mar 07, 2024 156.35 156.54 156.25 156.34 1,619,717 +0.13(+0.08%)
Mar 06, 2024 156.43 156.48 156.20 156.21 1,713,389 -0.23(-0.15%)
Mar 05, 2024 156.42 156.47 156.29 156.44 2,218,156 +0.22(+0.14%)
Mar 04, 2024 156.13 156.27 156.10 156.22 1,504,973 +0.06(+0.04%)
Mar 01, 2024 156.07 156.21 155.91 156.16 2,886,568 -0.06(-0.04%)
Feb 29, 2024 156.05 156.30 156.05 156.22 3,147,833 +0.06(+0.04%)
Feb 28, 2024 155.55 156.16 155.55 156.16 2,438,065 +0.56(+0.36%)
Feb 27, 2024 155.57 155.68 155.51 155.60 1,634,474 +0.05(+0.03%)
Feb 26, 2024 155.53 155.69 155.49 155.55 1,021,788 +0.00(+0.00%)
Feb 23, 2024 155.61 155.78 155.55 155.55 1,274,247 -0.08(-0.05%)
Feb 22, 2024 155.64 155.83 155.57 155.63 1,618,184 +0.15(+0.10%)
Feb 21, 2024 155.35 155.50 155.35 155.48 1,984,664 +0.08(+0.05%)
Feb 20, 2024 155.42 155.48 155.32 155.40 1,930,008 +0.03(+0.02%)
Feb 16, 2024 155.40 155.47 155.25 155.37 2,579,298 -0.04(-0.03%)
Feb 15, 2024 155.30 155.47 155.20 155.41 2,970,640 +0.91(+0.59%)
Feb 14, 2024 154.70 154.70 154.43 154.50 1,695,469 +0.00(+0.00%)
Feb 13, 2024 154.44 154.86 154.40 154.50 1,375,303 +0.08(+0.05%)
Feb 12, 2024 154.40 154.82 154.35 154.42 1,416,677 -0.12(-0.08%)
Feb 09, 2024 154.35 154.60 154.24 154.54 1,338,727 +0.29(+0.19%)
Feb 08, 2024 154.05 154.45 154.05 154.25 2,404,834 +0.83(+0.54%)
Feb 07, 2024 153.65 153.68 153.36 153.42 1,251,925 -0.08(-0.05%)
Feb 06, 2024 153.35 153.53 153.25 153.50 1,325,196 +0.16(+0.10%)
Feb 05, 2024 153.21 153.42 153.12 153.34 1,712,601 -0.05(-0.03%)
Feb 02, 2024 153.35 153.50 153.30 153.39 1,662,948 +0.05(+0.03%)
Feb 01, 2024 153.42 153.68 153.28 153.34 1,351,330 -0.03(-0.02%)
Jan 31, 2024 153.30 153.64 153.28 153.37 1,340,461 -0.05(-0.03%)
Jan 30, 2024 153.56 153.69 153.17 153.42 1,876,838 -0.22(-0.14%)
Jan 29, 2024 153.27 153.80 153.22 153.64 1,786,913 +0.28(+0.18%)
Jan 26, 2024 153.27 153.38 153.20 153.36 1,975,790 +0.06(+0.04%)
Jan 25, 2024 153.47 153.47 153.25 153.30 959,654 +0.05(+0.03%)
Jan 24, 2024 153.10 153.54 153.10 153.25 1,301,080 -0.08(-0.05%)
Jan 23, 2024 153.30 153.43 153.15 153.33 866,746 +0.04(+0.03%)
Jan 22, 2024 153.32 153.88 153.04 153.29 1,555,104 +0.04(+0.03%)
Jan 19, 2024 152.81 153.34 152.77 153.25 1,987,298 +0.46(+0.30%)
Jan 18, 2024 152.59 152.97 152.56 152.79 1,344,370 +0.10(+0.07%)
Jan 17, 2024 152.45 152.76 152.45 152.69 1,540,467 +0.06(+0.04%)
Jan 16, 2024 152.50 152.77 152.44 152.63 1,905,433 -0.02(-0.01%)
Jan 12, 2024 152.73 152.84 152.60 152.65 1,513,219 -0.08(-0.05%)
Jan 11, 2024 152.49 153.30 152.18 152.73 2,118,717 +0.24(+0.16%)
Jan 10, 2024 152.31 152.61 152.30 152.49 1,112,798 +0.11(+0.07%)
Jan 09, 2024 152.24 152.53 152.21 152.38 1,236,520 +0.12(+0.08%)
Jan 08, 2024 152.21 152.48 152.19 152.26 1,515,869 +0.04(+0.03%)
Jan 05, 2024 152.10 152.34 152.05 152.22 1,352,014 +0.06(+0.04%)
Jan 04, 2024 152.23 152.41 152.06 152.16 1,495,678 +0.01(+0.01%)
Jan 03, 2024 152.15 152.37 152.03 152.15 1,328,043 -0.13(-0.09%)
Jan 02, 2024 152.11 152.31 151.95 152.28 2,411,045 -0.07(-0.05%)
Dec 29, 2023 152.04 152.53 152.04 152.35 1,138,461 +0.29(+0.19%)
Dec 28, 2023 152.21 152.21 152.04 152.06 819,815 -0.02(-0.01%)
Dec 27, 2023 152.01 152.22 151.99 152.08 1,729,786 -0.17(-0.11%)
Dec 26, 2023 152.00 152.40 151.86 152.25 1,101,380 +0.15(+0.10%)
Dec 22, 2023 151.80 152.22 151.72 152.10 1,466,483 +0.30(+0.20%)
Dec 21, 2023 152.15 152.25 151.76 151.80 1,887,003 -0.12(-0.08%)
Dec 20, 2023 151.97 152.39 151.87 151.92 1,642,161 -0.05(-0.03%)
Dec 19, 2023 151.88 152.03 151.62 151.97 2,458,000 +0.08(+0.05%)
Dec 18, 2023 152.31 152.49 151.75 151.89 2,534,911 -0.67(-0.44%)
Dec 15, 2023 151.61 152.77 151.56 152.56 13,921,529 +0.69(+0.45%)
Dec 14, 2023 151.75 152.01 151.41 151.87 2,876,824 -0.17(-0.11%)
Dec 13, 2023 151.74 152.11 151.50 152.04 2,251,092 +0.37(+0.24%)
Dec 12, 2023 151.40 151.80 151.27 151.67 1,943,271 +0.18(+0.12%)
Dec 11, 2023 150.93 151.62 150.88 151.49 2,136,886 +0.54(+0.36%)
Dec 08, 2023 151.00 151.15 150.85 150.95 1,201,637 -0.06(-0.04%)
Dec 07, 2023 151.01 151.33 150.94 151.01 1,992,879 -0.09(-0.06%)
Dec 06, 2023 151.20 151.44 151.00 151.10 1,396,334 -0.28(-0.18%)
Dec 05, 2023 150.80 151.39 150.80 151.38 1,208,384 +0.41(+0.27%)
Dec 04, 2023 151.18 151.31 150.89 150.97 2,084,397 -0.36(-0.24%)
Dec 01, 2023 151.45 151.55 151.15 151.33 1,731,278 -0.21(-0.14%)
Nov 30, 2023 150.92 151.90 150.50 151.54 4,967,011 +0.94(+0.62%)
Nov 29, 2023 151.89 151.89 149.61 150.60 6,533,880 -0.61(-0.40%)
Nov 28, 2023 151.57 151.70 150.93 151.21 3,048,600 -0.38(-0.25%)
Nov 27, 2023 151.89 152.00 151.50 151.59 1,891,397 -0.34(-0.22%)
Nov 24, 2023 151.53 151.96 151.45 151.93 476,446 +0.39(+0.26%)
Nov 22, 2023 151.96 151.96 151.44 151.54 1,620,166 -0.27(-0.18%)
Nov 21, 2023 151.41 151.82 151.21 151.81 1,653,418 +0.52(+0.34%)
Nov 20, 2023 151.00 151.30 150.82 151.29 1,377,011 +0.28(+0.19%)
Nov 17, 2023 151.00 151.14 150.76 151.01 1,925,581 +0.13(+0.09%)
Nov 16, 2023 151.02 151.25 150.82 150.88 2,199,225 -0.18(-0.12%)
Nov 15, 2023 151.10 151.37 151.00 151.06 2,479,088 -0.08(-0.05%)
Nov 14, 2023 151.10 151.50 151.05 151.14 4,481,173 +4.34(+2.96%)
Nov 13, 2023 146.94 147.06 146.64 146.80 1,588,608 -0.20(-0.14%)
Nov 10, 2023 146.60 147.15 146.47 147.00 1,426,103 +0.45(+0.31%)
Nov 09, 2023 146.83 147.17 146.54 146.55 1,733,365 -0.16(-0.11%)
Nov 08, 2023 147.04 147.83 146.71 146.71 2,011,818 -0.46(-0.31%)
Nov 07, 2023 146.62 147.34 146.45 147.17 1,939,048 +0.55(+0.38%)
Nov 06, 2023 146.67 146.81 146.30 146.62 1,587,279 +0.14(+0.10%)
Nov 03, 2023 146.70 147.13 146.43 146.48 2,260,194 -0.31(-0.21%)
Nov 02, 2023 146.69 146.92 146.49 146.79 2,149,682 -0.09(-0.06%)
Nov 01, 2023 147.15 147.30 146.54 146.88 3,149,596 -0.28(-0.19%)
Oct 31, 2023 146.99 147.62 146.80 147.16 2,439,467 -0.04(-0.03%)
Oct 30, 2023 147.03 147.37 146.74 147.20 1,620,090 +0.06(+0.04%)
Oct 27, 2023 147.30 147.57 146.91 147.14 2,185,186 +0.01(+0.01%)
Oct 26, 2023 147.55 147.70 147.08 147.13 2,173,771 -0.36(-0.24%)
Oct 25, 2023 147.73 147.96 147.40 147.49 1,469,490 -0.18(-0.12%)
Oct 24, 2023 148.21 148.35 147.63 147.67 1,666,423 -0.35(-0.24%)
Oct 23, 2023 147.57 148.30 147.50 148.02 1,096,239 +0.49(+0.33%)
Oct 20, 2023 147.90 148.00 147.53 147.53 2,432,026 -0.37(-0.25%)
Oct 19, 2023 148.01 148.45 147.80 147.90 1,981,703 -0.11(-0.07%)
Oct 18, 2023 147.78 148.44 147.72 148.01 1,929,489 +0.20(+0.14%)
Oct 17, 2023 147.80 148.21 147.47 147.81 1,455,519 -0.44(-0.30%)
Oct 16, 2023 147.90 148.50 147.89 148.25 1,554,199 +0.31(+0.21%)
Oct 13, 2023 147.78 148.31 147.72 147.94 2,002,613 +0.22(+0.15%)
Oct 12, 2023 147.04 147.78 146.94 147.72 1,970,110 +0.54(+0.37%)
Oct 11, 2023 146.52 147.35 146.49 147.18 2,137,522 +0.65(+0.44%)
Oct 10, 2023 147.00 147.21 146.52 146.53 3,185,666 -0.57(-0.39%)
Oct 09, 2023 146.65 147.48 146.61 147.10 2,178,664 +0.40(+0.27%)
Oct 06, 2023 146.58 146.91 146.41 146.70 2,837,230 -0.28(-0.19%)
Oct 05, 2023 146.25 147.00 146.21 146.98 2,045,411 +0.32(+0.22%)
Oct 04, 2023 146.00 146.72 145.97 146.66 1,844,359 +0.66(+0.45%)
Oct 03, 2023 146.20 146.24 145.93 146.00 2,408,048 -0.20(-0.14%)
Oct 02, 2023 146.27 146.56 146.02 146.20 2,667,011 -0.05(-0.03%)
Sep 29, 2023 146.59 146.85 146.15 146.25 2,730,588 -0.26(-0.18%)
Sep 28, 2023 146.50 147.00 146.43 146.51 2,514,962 -0.06(-0.04%)
Sep 27, 2023 145.64 147.14 145.64 146.57 3,916,217 +0.92(+0.63%)
Sep 26, 2023 144.75 145.90 144.75 145.65 4,011,523 +0.85(+0.59%)
Sep 25, 2023 145.00 145.30 144.59 144.80 6,353,466 -0.27(-0.19%)
Sep 22, 2023 144.42 145.47 144.28 145.07 9,188,577 +0.64(+0.44%)
Sep 21, 2023 144.48 145.81 144.24 144.43 26,240,674 +24.84(+20.77%)
Sep 20, 2023 119.47 121.50 119.01 119.59 1,242,659 +0.32(+0.27%)
Sep 19, 2023 118.67 119.54 117.81 119.27 1,131,192 +0.02(+0.02%)
Sep 18, 2023 120.04 120.80 119.05 119.25 1,190,835 -1.58(-1.31%)
Sep 15, 2023 121.64 121.85 119.46 120.83 2,413,358 -1.32(-1.08%)
Sep 14, 2023 124.22 124.29 121.96 122.15 1,328,525 -1.30(-1.05%)
Sep 13, 2023 122.22 124.37 121.94 123.45 1,293,354 +0.85(+0.69%)
Sep 12, 2023 122.60 123.44 122.01 122.60 1,955,871 -1.54(-1.24%)
Sep 11, 2023 125.00 125.91 123.97 124.14 1,712,951 -0.14(-0.11%)
Sep 08, 2023 124.80 125.65 123.62 124.28 1,251,908 -0.52(-0.42%)
Sep 07, 2023 123.08 125.40 123.00 124.80 1,572,704 +0.24(+0.19%)
Sep 06, 2023 123.57 125.52 123.22 124.56 1,886,295 +0.35(+0.28%)
Sep 05, 2023 122.29 124.35 121.88 124.21 1,919,235 +1.36(+1.11%)
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.