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 (%)
Sep 29, 2017 67.00 67.32 66.25 66.43 2,100,772 -0.64(-0.95%)
Sep 28, 2017 67.37 67.58 66.72 67.07 1,160,155 -0.16(-0.24%)
Sep 27, 2017 66.98 67.23 1,160,092 +0.24(+0.36%)
Sep 26, 2017 68.24 68.40 66.82 66.99 1,321,620 -0.91(-1.34%)
Sep 25, 2017 69.46 69.61 66.88 67.90 1,880,450 -1.63(-2.34%)
Sep 22, 2017 68.49 69.61 68.07 69.53 1,607,786 +1.04(+1.52%)
Sep 21, 2017 68.69 68.82 67.25 68.49 1,627,766 -0.45(-0.65%)
Sep 20, 2017 68.00 69.20 66.85 68.94 3,485,393 +0.69(+1.01%)
Sep 19, 2017 68.59 68.61 68.01 68.25 702,625 -0.24(-0.35%)
Sep 18, 2017 67.47 68.50 67.47 68.49 1,448,436 +1.27(+1.89%)
Sep 15, 2017 67.53 67.72 66.96 67.22 1,281,909 -0.73(-1.07%)
Sep 14, 2017 67.00 67.98 66.50 67.95 1,380,482 +0.57(+0.85%)
Sep 13, 2017 67.47 67.94 67.00 67.38 1,647,186 -0.60(-0.88%)
Sep 12, 2017 68.20 68.20 67.45 67.98 1,145,797 -0.23(-0.34%)
Sep 11, 2017 67.65 68.49 67.40 68.21 1,499,360 +1.03(+1.53%)
Sep 08, 2017 68.48 68.76 67.12 67.18 1,104,504 -1.24(-1.81%)
Sep 07, 2017 68.14 68.85 67.99 68.42 1,412,986 +0.43(+0.63%)
Sep 06, 2017 67.45 68.08 66.95 67.99 1,598,282 +0.66(+0.98%)
Sep 05, 2017 68.34 68.34 66.61 67.33 1,947,022 -0.07(-0.10%)
Sep 01, 2017 67.00 67.65 66.76 67.40 1,429,293 +0.31(+0.46%)
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%)
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.