Splunk Inc (NQ: SPLK )

141.20 USD +0.60 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 140.33 142.90 140.00 141.20 902,061 +0.60(+0.43%)
Aug 03, 2021 141.46 141.66 138.45 140.60 1,597,074 -1.09(-0.77%)
Aug 02, 2021 142.00 144.16 138.63 141.69 1,321,134 -0.29(-0.20%)
Jul 30, 2021 140.40 143.04 139.85 141.98 1,217,894 +0.09(+0.06%)
Jul 29, 2021 141.89 143.74 141.35 141.89 764,219 -0.53(-0.37%)
Jul 28, 2021 140.59 143.31 140.59 142.42 1,261,533 +1.87(+1.33%)
Jul 27, 2021 141.35 142.88 138.19 140.55 1,507,333 -1.07(-0.76%)
Jul 26, 2021 141.70 141.84 139.67 141.62 1,108,697 -0.13(-0.09%)
Jul 23, 2021 141.10 143.50 139.55 141.75 1,809,643 +0.68(+0.48%)
Jul 22, 2021 136.51 141.33 136.40 141.07 2,293,541 +4.02(+2.93%)
Jul 21, 2021 138.17 138.17 136.14 137.05 1,750,023 -0.82(-0.59%)
Jul 20, 2021 134.84 138.54 133.17 137.87 2,547,946 +3.83(+2.86%)
Jul 19, 2021 132.73 135.07 132.12 134.04 2,361,124 -0.35(-0.26%)
Jul 16, 2021 134.68 136.14 134.11 134.39 2,375,124 +0.81(+0.61%)
Jul 15, 2021 133.71 134.45 131.94 133.58 1,700,635 +0.52(+0.39%)
Jul 14, 2021 136.67 137.28 132.11 133.06 1,690,708 -2.47(-1.82%)
Jul 13, 2021 135.87 138.05 134.82 135.53 1,375,734 -0.47(-0.35%)
Jul 12, 2021 139.50 140.16 135.56 136.00 1,788,742 -2.37(-1.71%)
Jul 09, 2021 136.78 138.65 136.04 138.37 1,426,486 -0.16(-0.12%)
Jul 08, 2021 139.01 140.01 136.51 138.53 2,077,170 -2.79(-1.97%)
Jul 07, 2021 143.31 143.80 141.08 141.32 1,537,350 -1.59(-1.11%)
Jul 06, 2021 142.50 144.34 141.30 142.91 1,725,111 +0.62(+0.44%)
Jul 02, 2021 142.35 143.59 141.66 142.29 1,235,468 +1.27(+0.90%)
Jul 01, 2021 144.85 146.45 139.88 141.02 2,138,736 -3.56(-2.46%)
Jun 30, 2021 144.09 145.56 143.22 144.58 2,866,506 +0.70(+0.49%)
Jun 29, 2021 144.00 145.95 143.50 143.88 2,092,241 -0.31(-0.21%)
Jun 28, 2021 142.00 144.40 141.68 144.19 2,183,863 +2.95(+2.09%)
Jun 25, 2021 141.74 143.24 140.25 141.24 3,072,750 +1.51(+1.08%)
Jun 24, 2021 138.49 139.88 137.17 139.73 2,275,149 +2.03(+1.47%)
Jun 23, 2021 138.49 138.50 135.35 137.70 3,660,338 -1.91(-1.37%)
Jun 22, 2021 136.30 143.33 135.21 139.61 10,953,613 +14.12(+11.25%)
Jun 21, 2021 128.99 128.99 125.10 125.49 2,195,546 -3.60(-2.79%)
Jun 18, 2021 126.50 129.53 125.22 129.09 4,377,217 +2.79(+2.21%)
Jun 17, 2021 122.65 126.75 122.33 126.30 3,141,762 +2.92(+2.37%)
Jun 16, 2021 121.00 123.80 120.78 123.38 2,046,186 +1.96(+1.61%)
Jun 15, 2021 122.38 123.52 120.67 121.42 2,167,023 -0.97(-0.79%)
Jun 14, 2021 120.95 122.42 119.16 122.39 1,651,650 +1.45(+1.20%)
Jun 11, 2021 120.40 121.03 119.14 120.94 1,635,036 +0.40(+0.33%)
Jun 10, 2021 115.66 120.58 115.20 120.54 2,177,233 +4.47(+3.85%)
Jun 09, 2021 117.52 118.60 116.06 116.07 1,409,397 -1.04(-0.89%)
Jun 08, 2021 116.00 118.03 115.61 117.11 1,746,540 +1.42(+1.23%)
Jun 07, 2021 112.99 116.37 112.82 115.69 4,467,812 +3.28(+2.92%)
Jun 04, 2021 111.87 113.82 111.87 112.41 2,750,521 +0.43(+0.38%)
Jun 03, 2021 116.26 119.18 111.67 111.98 7,333,155 -11.81(-9.54%)
Jun 02, 2021 120.21 124.00 119.88 123.79 3,949,519 +3.51(+2.92%)
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.