Splunk Inc (NQ: SPLK )

116.78 USD -0.06 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 72.93 72.93 70.44 71.49 2,612,634 +0.08(+0.11%)
Mar 28, 2014 73.44 74.89 71.00 71.41 2,653,867 -2.12(-2.88%)
Mar 27, 2014 74.54 74.54 71.10 73.53 3,699,168 -1.31(-1.75%)
Mar 26, 2014 75.43 77.17 73.62 74.84 4,016,096 +0.64(+0.86%)
Mar 25, 2014 79.17 79.53 72.42 74.20 5,754,118 -3.07(-3.97%)
Mar 24, 2014 85.54 85.54 74.08 77.27 5,895,657 -7.51(-8.86%)
Mar 21, 2014 89.46 89.73 84.37 84.78 3,749,510 -4.64(-5.19%)
Mar 20, 2014 87.54 90.00 86.00 89.42 1,916,935 +1.47(+1.67%)
Mar 19, 2014 89.68 89.86 87.04 87.95 1,658,002 -2.07(-2.30%)
Mar 18, 2014 85.79 90.49 85.44 90.02 2,401,472 +4.54(+5.31%)
Mar 17, 2014 84.75 87.10 84.65 85.48 1,027,675 +0.91(+1.08%)
Mar 14, 2014 84.68 85.82 83.84 84.57 1,005,694 -0.77(-0.90%)
Mar 13, 2014 87.88 88.46 83.69 85.34 1,988,162 -2.37(-2.70%)
Mar 12, 2014 84.31 88.06 83.60 87.71 1,853,806 +3.01(+3.55%)
Mar 11, 2014 85.01 87.24 84.32 84.70 2,050,128 -0.27(-0.32%)
Mar 10, 2014 87.87 88.77 83.59 84.97 2,561,183 -3.67(-4.14%)
Mar 07, 2014 91.71 92.06 86.94 88.64 2,609,078 -2.92(-3.19%)
Mar 06, 2014 92.78 93.42 91.00 91.56 1,633,872 -0.76(-0.82%)
Mar 05, 2014 91.96 92.84 91.11 92.32 1,398,975 +0.32(+0.35%)
Mar 04, 2014 92.23 93.43 91.19 92.00 1,826,934 +3.01(+3.38%)
Mar 03, 2014 87.61 90.09 85.67 88.99 3,566,812 -3.76(-4.05%)
Feb 28, 2014 102.94 106.15 90.78 92.75 5,353,430 -2.75(-2.88%)
Feb 27, 2014 93.76 97.33 93.74 95.50 2,463,895 +2.54(+2.73%)
Feb 26, 2014 95.08 96.21 91.91 92.96 2,146,344 -0.35(-0.38%)
Feb 25, 2014 92.85 95.02 90.14 93.31 2,494,087 +2.56(+2.82%)
Feb 24, 2014 89.51 91.12 88.80 90.75 1,284,543 +1.73(+1.94%)
Feb 21, 2014 89.25 89.83 87.38 89.02 1,268,976 +0.51(+0.58%)
Feb 20, 2014 86.43 89.00 86.07 88.51 1,720,339 +2.49(+2.89%)
Feb 19, 2014 84.62 86.40 84.45 86.02 3,195,773 -0.41(-0.47%)
Feb 18, 2014 87.95 87.99 85.76 86.43 1,225,392 +0.34(+0.39%)
Feb 14, 2014 87.20 86.09 86.09 86.09 1,029,200 -0.21(-0.24%)
Feb 13, 2014 81.51 86.38 81.00 86.30 1,403,049 +3.26(+3.93%)
Feb 12, 2014 83.83 83.89 81.70 83.04 1,126,684 -0.12(-0.14%)
Feb 11, 2014 81.39 83.65 81.30 83.16 1,654,114 +2.26(+2.79%)
Feb 10, 2014 80.02 81.24 78.95 80.90 1,389,921 +1.02(+1.28%)
Feb 07, 2014 77.70 80.00 77.64 79.88 1,812,634 +2.20(+2.83%)
Feb 06, 2014 77.34 79.34 77.02 77.68 1,505,208 +0.39(+0.50%)
Feb 05, 2014 77.60 79.94 74.25 77.29 2,017,215 +1.15(+1.51%)
Feb 04, 2014 74.84 76.33 73.47 76.14 1,078,420 +1.99(+2.68%)
Feb 03, 2014 76.74 78.74 73.20 74.15 1,534,305 -2.88(-3.74%)
Jan 31, 2014 76.36 78.48 75.01 77.03 2,058,651 -0.39(-0.50%)
Jan 30, 2014 76.51 78.26 74.45 77.42 2,639,141 +4.39(+6.01%)
Jan 29, 2014 74.85 76.64 72.66 73.03 1,897,804 -2.24(-2.98%)
Jan 28, 2014 73.92 75.56 73.91 75.27 1,586,878 +1.30(+1.76%)
Jan 27, 2014 78.43 79.75 72.43 73.97 2,650,990 -3.02(-3.92%)
Jan 24, 2014 81.72 82.71 76.91 76.99 2,185,877 -4.83(-5.90%)
Jan 23, 2014 82.00 82.08 79.00 81.82 4,217,240 -0.42(-0.51%)
Jan 22, 2014 80.60 83.97 80.60 82.24 1,890,827 +0.74(+0.91%)
Jan 21, 2014 80.87 82.82 80.02 81.50 2,356,094 +1.83(+2.30%)
Jan 17, 2014 79.46 79.67 79.67 79.67 1,603,600 +0.24(+0.30%)
Jan 16, 2014 77.15 81.03 77.00 79.43 1,705,042 +3.44(+4.53%)
Jan 15, 2014 75.04 76.21 75.13 75.99 1,108,114 +0.95(+1.27%)
Jan 14, 2014 73.85 75.39 73.05 75.04 886,028 +1.73(+2.36%)
Jan 13, 2014 75.40 75.50 72.86 73.31 875,501 -1.93(-2.57%)
Jan 10, 2014 73.23 75.29 71.52 75.24 1,118,284 +0.66(+0.88%)
Jan 09, 2014 75.35 75.64 73.13 74.58 725,809 -0.33(-0.44%)
Jan 08, 2014 75.91 76.38 74.11 74.91 1,066,717 -0.48(-0.64%)
Jan 07, 2014 73.05 76.99 73.00 75.39 2,620,888 +4.61(+6.51%)
Jan 06, 2014 71.10 72.24 70.04 70.78 766,351 -0.20(-0.28%)
Jan 03, 2014 71.45 71.50 69.83 70.98 736,720 -0.48(-0.67%)
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.