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 (%)
Aug 31, 2017 65.99 67.16 65.68 67.09 1,683,265 +1.49(+2.27%)
Aug 30, 2017 64.16 65.71 64.10 65.60 1,079,891 +1.22(+1.90%)
Aug 29, 2017 63.35 65.15 63.20 64.38 1,713,392 -0.10(-0.16%)
Aug 28, 2017 65.00 65.50 63.64 64.48 2,470,891 -0.91(-1.39%)
Aug 25, 2017 66.56 67.54 64.90 65.39 8,358,068 +5.11(+8.48%)
Aug 24, 2017 60.68 61.36 60.10 60.28 2,647,206 -0.05(-0.08%)
Aug 23, 2017 60.34 60.76 59.85 60.33 1,356,606 -0.01(-0.02%)
Aug 22, 2017 60.17 61.15 60.17 60.34 1,617,785 +0.44(+0.73%)
Aug 21, 2017 59.20 60.05 59.08 59.90 810,795 +0.57(+0.96%)
Aug 18, 2017 59.04 59.83 58.60 59.33 766,427 +0.17(+0.29%)
Aug 17, 2017 60.62 60.92 59.10 59.16 1,450,055 -1.60(-2.63%)
Aug 16, 2017 58.37 61.05 58.31 60.76 1,723,308 +2.50(+4.29%)
Aug 15, 2017 58.65 58.93 57.42 58.26 815,009 -0.34(-0.58%)
Aug 14, 2017 58.78 59.38 58.56 58.60 1,158,018 +0.40(+0.69%)
Aug 11, 2017 56.81 58.36 56.81 58.20 1,057,275 +1.37(+2.41%)
Aug 10, 2017 58.68 58.68 56.79 56.83 1,218,975 -1.99(-3.38%)
Aug 09, 2017 58.55 59.13 58.46 58.82 741,047 -0.07(-0.12%)
Aug 08, 2017 58.86 59.47 58.46 58.89 958,231 -0.10(-0.17%)
Aug 07, 2017 59.90 59.90 58.91 58.99 980,313 -0.76(-1.27%)
Aug 04, 2017 59.49 60.02 59.10 59.75 626,725 +0.35(+0.59%)
Aug 03, 2017 58.98 59.80 58.76 59.40 1,164,304 +0.83(+1.42%)
Aug 02, 2017 60.54 60.57 58.38 58.57 1,116,143 -1.62(-2.69%)
Aug 01, 2017 60.38 60.55 59.80 60.19 927,893 +0.18(+0.30%)
Jul 31, 2017 60.22 60.50 59.45 60.01 1,209,130 -0.05(-0.08%)
Jul 28, 2017 60.33 60.51 59.89 60.06 1,343,109 -0.27(-0.45%)
Jul 27, 2017 62.20 62.20 59.05 60.33 1,211,473 -1.73(-2.79%)
Jul 26, 2017 61.78 62.11 61.30 62.06 751,324 +0.58(+0.94%)
Jul 25, 2017 61.23 61.87 60.55 61.48 617,321 +0.18(+0.29%)
Jul 24, 2017 61.16 61.37 60.82 61.30 845,018 +0.24(+0.39%)
Jul 21, 2017 61.22 61.38 60.72 61.06 664,377 -0.50(-0.81%)
Jul 20, 2017 62.13 61.12 61.56 1,634,327 -0.39(-0.63%)
Jul 19, 2017 61.16 62.30 61.16 61.95 1,819,080 +1.12(+1.84%)
Jul 18, 2017 59.98 60.95 59.90 60.83 1,024,510 +0.76(+1.27%)
Jul 17, 2017 59.94 60.47 59.69 60.07 2,305,991 +0.23(+0.38%)
Jul 14, 2017 60.20 60.56 59.56 59.84 994,847 -0.54(-0.89%)
Jul 13, 2017 60.97 61.21 60.23 60.38 1,840,817 -0.36(-0.59%)
Jul 12, 2017 59.20 61.65 58.65 60.74 2,807,483 +2.24(+3.83%)
Jul 11, 2017 57.66 59.05 57.48 58.50 1,482,809 +0.88(+1.53%)
Jul 10, 2017 57.43 58.14 57.08 57.62 1,214,170 +0.37(+0.65%)
Jul 07, 2017 56.46 57.37 56.30 57.25 863,584 +0.98(+1.74%)
Jul 06, 2017 56.16 56.84 55.97 56.27 1,054,999 -0.21(-0.37%)
Jul 05, 2017 56.26 56.97 55.97 56.48 906,269 +0.08(+0.14%)
Jul 03, 2017 57.34 57.53 56.13 56.40 777,153 -0.49(-0.86%)
Jun 30, 2017 57.70 57.82 56.86 56.89 1,333,667 -0.89(-1.54%)
Jun 29, 2017 57.01 57.90 56.35 57.78 3,341,913 +0.72(+1.26%)
Jun 28, 2017 56.53 57.50 56.18 57.06 2,481,470 +0.97(+1.73%)
Jun 27, 2017 57.54 57.54 55.92 56.09 1,805,222 -1.73(-2.99%)
Jun 26, 2017 58.44 59.29 57.67 57.82 1,202,541 -0.61(-1.04%)
Jun 23, 2017 59.09 58.43 1,845,743 -0.40(-0.68%)
Jun 22, 2017 58.26 59.08 58.07 58.83 1,643,123 +1.70(+2.98%)
Jun 21, 2017 57.24 58.02 56.71 57.13 1,623,360 +0.21(+0.37%)
Jun 20, 2017 57.60 57.80 56.84 56.92 1,371,189 -0.86(-1.49%)
Jun 19, 2017 57.94 58.25 57.27 57.78 1,222,341 +0.28(+0.49%)
Jun 16, 2017 57.68 58.66 57.19 57.50 2,095,735 -0.24(-0.42%)
Jun 15, 2017 54.31 58.08 54.17 57.74 2,969,121 +0.14(+0.24%)
Jun 14, 2017 58.21 58.51 56.64 57.60 1,628,460 -0.49(-0.84%)
Jun 13, 2017 58.15 58.89 57.68 58.09 2,135,486 +0.28(+0.48%)
Jun 12, 2017 57.43 57.81 55.21 57.81 4,046,659 -0.46(-0.79%)
Jun 09, 2017 61.47 61.79 57.68 58.27 3,025,729 -3.15(-5.13%)
Jun 08, 2017 61.52 61.69 60.98 61.42 1,759,957 -0.11(-0.18%)
Jun 07, 2017 62.78 62.93 61.05 61.53 1,535,590 -1.34(-2.13%)
Jun 06, 2017 62.38 63.56 62.16 62.87 1,146,110 +0.31(+0.50%)
Jun 05, 2017 62.51 63.00 62.36 62.56 1,433,266 +0.05(+0.08%)
Jun 02, 2017 61.46 62.76 61.37 62.51 1,467,268 +0.91(+1.48%)
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.