Splunk Inc (NQ: SPLK )

116.84 USD -3.01 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.27 63.10 62.12 62.29 785,245 -0.35(-0.56%)
Mar 30, 2017 62.65 63.52 62.53 62.64 982,125 -0.10(-0.16%)
Mar 29, 2017 61.20 62.94 61.08 62.74 1,455,454 +1.48(+2.42%)
Mar 28, 2017 61.00 61.68 60.63 61.26 819,312 +0.32(+0.53%)
Mar 27, 2017 60.21 61.29 59.78 60.94 814,165 +0.04(+0.07%)
Mar 24, 2017 60.98 61.62 60.48 60.90 870,845 +0.13(+0.21%)
Mar 23, 2017 60.54 61.53 60.50 60.77 1,149,707 +0.29(+0.48%)
Mar 22, 2017 60.00 60.58 59.67 60.48 745,456 +0.40(+0.67%)
Mar 21, 2017 62.41 62.58 60.00 60.08 1,154,187 -2.00(-3.22%)
Mar 20, 2017 62.49 62.74 61.89 62.08 605,745 -0.29(-0.46%)
Mar 17, 2017 62.15 62.85 61.97 62.37 1,316,686 +0.12(+0.19%)
Mar 16, 2017 62.00 62.34 61.58 62.25 1,032,309 +0.60(+0.97%)
Mar 15, 2017 60.93 61.79 60.58 61.65 1,134,888 +0.66(+1.08%)
Mar 14, 2017 60.83 61.33 60.20 60.99 1,072,516 -0.59(-0.96%)
Mar 13, 2017 60.54 61.75 60.48 61.58 1,420,556 +0.84(+1.38%)
Mar 10, 2017 60.69 60.97 60.04 60.74 1,001,288 +0.55(+0.91%)
Mar 09, 2017 60.82 61.00 59.35 60.19 812,732 -0.48(-0.79%)
Mar 08, 2017 60.80 61.29 60.39 60.67 1,167,713 -0.03(-0.05%)
Mar 07, 2017 61.78 62.16 60.57 60.70 2,436,161 -1.08(-1.75%)
Mar 06, 2017 61.99 62.48 61.34 61.78 924,606 -0.89(-1.42%)
Mar 03, 2017 62.36 63.00 61.85 62.67 918,414 -0.03(-0.05%)
Mar 02, 2017 63.83 63.95 62.54 62.70 1,893,116 -1.00(-1.57%)
Mar 01, 2017 62.47 63.91 61.85 63.70 2,596,355 +1.97(+3.19%)
Feb 28, 2017 62.53 62.60 61.40 61.73 1,443,819 -0.89(-1.42%)
Feb 27, 2017 61.46 63.15 61.37 62.62 1,906,471 -0.18(-0.29%)
Feb 24, 2017 61.47 64.61 61.01 62.80 4,657,530 -2.10(-3.24%)
Feb 23, 2017 64.99 65.36 64.01 64.90 3,088,165 -0.08(-0.12%)
Feb 22, 2017 65.18 66.46 64.38 64.98 2,584,196 +0.03(+0.05%)
Feb 21, 2017 64.50 65.34 64.27 64.95 1,844,399 +0.58(+0.90%)
Feb 17, 2017 64.37 64.37 64.37 0 +1.51(+2.40%)
Feb 16, 2017 63.24 63.78 62.10 62.86 1,597,384 -0.31(-0.49%)
Feb 15, 2017 61.86 63.23 61.67 63.17 1,656,779 +1.24(+2.00%)
Feb 14, 2017 62.21 62.21 61.61 61.93 1,380,309 -0.15(-0.24%)
Feb 13, 2017 62.92 62.96 61.36 62.08 1,243,417 -0.57(-0.91%)
Feb 10, 2017 63.10 63.45 62.40 62.65 1,205,527 -0.16(-0.25%)
Feb 09, 2017 61.47 63.23 61.32 62.81 1,706,665 +1.54(+2.51%)
Feb 08, 2017 60.80 61.36 60.20 61.27 1,032,329 +0.26(+0.43%)
Feb 07, 2017 60.26 61.34 60.26 61.01 1,911,323 +0.82(+1.36%)
Feb 06, 2017 60.39 60.50 59.73 60.19 1,029,874 -0.39(-0.64%)
Feb 03, 2017 59.20 60.88 59.20 60.58 2,122,856 +2.41(+4.14%)
Feb 02, 2017 57.60 58.44 57.00 58.17 2,070,079 +0.03(+0.05%)
Feb 01, 2017 58.01 58.33 57.05 58.14 1,363,668 +0.28(+0.48%)
Jan 31, 2017 56.92 57.89 55.82 57.86 1,469,867 +0.46(+0.80%)
Jan 30, 2017 56.77 57.43 55.66 57.40 916,229 +0.09(+0.16%)
Jan 27, 2017 57.39 57.91 56.05 57.31 1,102,863 -0.42(-0.73%)
Jan 26, 2017 58.90 59.10 57.35 57.73 1,308,650 -0.86(-1.47%)
Jan 25, 2017 57.24 60.00 56.80 58.59 3,755,143 +4.14(+7.60%)
Jan 24, 2017 54.15 54.72 53.56 54.45 1,406,084 +0.74(+1.38%)
Jan 23, 2017 53.70 54.16 52.89 53.71 1,476,030 -0.07(-0.13%)
Jan 20, 2017 53.93 54.51 53.53 53.78 1,157,837 -0.04(-0.07%)
Jan 19, 2017 54.80 55.26 53.63 53.82 1,649,811 -0.48(-0.88%)
Jan 18, 2017 53.64 54.37 53.17 54.30 1,936,383 +1.00(+1.88%)
Jan 17, 2017 56.19 56.36 53.22 53.30 2,821,168 -3.12(-5.53%)
Jan 13, 2017 56.42 56.42 56.42 0 +0.09(+0.16%)
Jan 12, 2017 57.52 57.71 54.94 56.33 4,192,556 -1.35(-2.34%)
Jan 11, 2017 56.37 58.06 56.14 57.68 2,814,525 +1.50(+2.67%)
Jan 10, 2017 55.89 56.61 55.01 56.18 1,160,216 +0.49(+0.88%)
Jan 09, 2017 56.22 56.40 55.04 55.69 1,523,668 -0.48(-0.85%)
Jan 06, 2017 54.82 56.47 54.67 56.17 1,198,836 +1.61(+2.95%)
Jan 05, 2017 54.63 55.17 53.75 54.56 951,502 -0.28(-0.51%)
Jan 04, 2017 52.95 55.80 52.72 54.84 2,273,174 +2.34(+4.46%)
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.