Splunk Inc (NQ: SPLK )

117.82 USD +1.04 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 126.13 129.63 123.52 126.23 2,470,196 -0.99(-0.78%)
Mar 30, 2020 125.68 128.90 124.52 127.22 1,945,107 +2.46(+1.97%)
Mar 27, 2020 122.91 126.95 122.16 124.76 1,583,800 -4.38(-3.39%)
Mar 26, 2020 122.91 132.00 122.51 129.14 2,062,365 +7.10(+5.82%)
Mar 25, 2020 122.33 128.87 119.67 122.04 1,872,165 +0.94(+0.78%)
Mar 24, 2020 121.53 125.37 118.50 121.10 2,298,452 +7.66(+6.75%)
Mar 23, 2020 112.00 116.76 105.39 113.44 1,968,014 +3.14(+2.85%)
Mar 20, 2020 108.78 120.93 108.00 110.30 3,451,200 +2.78(+2.59%)
Mar 19, 2020 105.00 113.42 98.22 107.52 2,398,874 +2.15(+2.04%)
Mar 18, 2020 101.63 107.55 96.22 105.37 2,307,648 -4.02(-3.67%)
Mar 17, 2020 98.00 112.04 95.00 109.39 3,505,930 +12.51(+12.91%)
Mar 16, 2020 98.03 107.49 93.92 96.88 3,049,700 -18.31(-15.90%)
Mar 13, 2020 113.69 118.66 108.00 115.19 3,129,700 +10.18(+9.69%)
Mar 12, 2020 109.71 113.48 105.00 105.01 3,919,518 -15.73(-13.03%)
Mar 11, 2020 128.00 128.44 118.20 120.74 3,370,089 -11.54(-8.72%)
Mar 10, 2020 132.27 134.40 127.10 132.28 2,944,582 +4.04(+3.15%)
Mar 09, 2020 129.26 132.80 125.31 128.24 3,295,456 -10.70(-7.70%)
Mar 06, 2020 136.00 140.48 134.06 138.94 4,319,700 -2.31(-1.64%)
Mar 05, 2020 149.01 151.41 138.86 141.25 8,813,761 -14.15(-9.11%)
Mar 04, 2020 151.53 155.50 148.63 155.40 3,741,005 +6.90(+4.65%)
Mar 03, 2020 152.12 156.51 144.84 148.50 3,008,389 -3.52(-2.32%)
Mar 02, 2020 151.05 152.20 145.95 152.02 2,173,902 +4.69(+3.18%)
Feb 28, 2020 143.11 148.56 141.75 147.33 2,953,300 +0.46(+0.31%)
Feb 27, 2020 151.79 153.97 146.79 146.87 2,793,980 -9.64(-6.16%)
Feb 26, 2020 155.66 161.32 155.12 156.51 1,570,545 +0.89(+0.57%)
Feb 25, 2020 164.21 164.24 154.61 155.62 3,393,638 -4.43(-2.77%)
Feb 24, 2020 158.61 162.23 154.25 160.05 2,029,788 -7.02(-4.20%)
Feb 21, 2020 171.92 172.00 164.12 167.07 1,757,400 -6.34(-3.66%)
Feb 20, 2020 173.96 175.26 168.12 173.41 1,468,049 -0.76(-0.44%)
Feb 19, 2020 174.19 176.31 173.66 174.17 1,052,841 +1.29(+0.75%)
Feb 18, 2020 172.41 174.07 170.52 172.88 866,324 +0.36(+0.21%)
Feb 14, 2020 171.40 173.84 170.96 172.52 961,600 +1.59(+0.93%)
Feb 13, 2020 168.73 172.24 168.54 170.93 1,048,683 +1.09(+0.64%)
Feb 12, 2020 169.80 170.42 165.41 169.84 1,237,351 +1.74(+1.04%)
Feb 11, 2020 169.48 171.17 166.40 168.10 1,610,448 +0.94(+0.56%)
Feb 10, 2020 162.74 167.76 162.17 167.16 1,140,249 +4.61(+2.84%)
Feb 07, 2020 162.33 165.44 160.69 162.55 971,600 -0.12(-0.07%)
Feb 06, 2020 164.60 164.95 161.20 162.67 1,125,356 -1.21(-0.74%)
Feb 05, 2020 170.51 170.74 163.07 163.88 2,458,357 -3.93(-2.34%)
Feb 04, 2020 162.01 168.42 161.33 167.81 1,891,462 +7.93(+4.96%)
Feb 03, 2020 156.11 160.33 155.20 159.88 1,302,621 +4.62(+2.98%)
Jan 31, 2020 158.67 159.55 154.40 155.26 1,169,000 -3.43(-2.16%)
Jan 30, 2020 155.11 158.98 155.00 158.69 1,382,010 +3.07(+1.97%)
Jan 29, 2020 156.79 156.79 154.65 155.62 967,879 +0.05(+0.03%)
Jan 28, 2020 153.85 156.46 153.09 155.57 1,350,786 +1.98(+1.29%)
Jan 27, 2020 153.53 154.99 151.04 153.59 1,370,659 -3.41(-2.17%)
Jan 24, 2020 159.41 160.98 156.41 157.00 910,500 -0.84(-0.53%)
Jan 23, 2020 156.55 158.42 155.00 157.84 1,491,779 +1.31(+0.84%)
Jan 22, 2020 158.24 159.24 156.18 156.53 1,084,159 -0.57(-0.36%)
Jan 21, 2020 157.83 159.25 156.74 157.10 1,053,013 -0.86(-0.54%)
Jan 17, 2020 161.49 161.49 156.00 157.96 1,641,000 -2.36(-1.47%)
Jan 16, 2020 157.71 160.43 156.74 160.32 1,527,523 +4.30(+2.76%)
Jan 15, 2020 157.57 158.37 155.53 156.02 1,471,003 -1.02(-0.65%)
Jan 14, 2020 155.71 158.70 155.37 157.04 1,461,566 +0.58(+0.37%)
Jan 13, 2020 157.00 157.72 155.92 156.46 1,227,834 +0.68(+0.44%)
Jan 10, 2020 156.84 156.84 153.97 155.78 978,600 +1.26(+0.82%)
Jan 09, 2020 157.20 157.65 153.59 154.52 1,384,784 -1.24(-0.80%)
Jan 08, 2020 153.64 156.75 152.75 155.76 1,870,467 +2.35(+1.53%)
Jan 07, 2020 154.76 155.72 153.14 153.41 1,930,915 -1.05(-0.68%)
Jan 06, 2020 149.80 154.62 148.13 154.46 1,568,762 +2.40(+1.58%)
Jan 03, 2020 148.61 152.50 148.40 152.06 895,000 +0.08(+0.05%)
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.