Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 106.19 107.60 105.95 106.09 1,105,274 +0.84(+0.80%)
Jun 29, 2023 105.00 105.55 103.91 105.25 940,733 +0.90(+0.86%)
Jun 28, 2023 102.23 104.58 101.86 104.35 1,441,262 +1.97(+1.92%)
Jun 27, 2023 100.36 103.17 100.02 102.38 1,059,929 +2.77(+2.78%)
Jun 26, 2023 100.66 101.97 99.39 99.61 841,071 -1.37(-1.36%)
Jun 23, 2023 102.32 102.68 100.86 100.98 1,991,733 -3.48(-3.33%)
Jun 22, 2023 103.53 104.87 102.86 104.46 842,073 +0.02(+0.02%)
Jun 21, 2023 107.92 108.22 103.63 104.44 1,046,707 -3.27(-3.04%)
Jun 20, 2023 106.44 108.75 105.42 107.71 1,783,120 -0.31(-0.29%)
Jun 16, 2023 110.75 110.99 107.38 108.02 2,885,295 -2.44(-2.21%)
Jun 15, 2023 102.72 112.03 102.72 110.46 4,425,566 +24.66(+28.74%)
May 08, 2023 85.38 86.33 84.75 85.80 746,210 +0.55(+0.65%)
May 05, 2023 83.62 85.76 83.62 85.25 1,190,325 +2.72(+3.30%)
May 04, 2023 82.91 84.06 82.19 82.53 1,146,368 -0.30(-0.36%)
May 03, 2023 82.87 84.89 82.34 82.83 1,012,120 -0.11(-0.13%)
May 02, 2023 85.06 85.97 82.67 82.94 1,562,915 -2.02(-2.38%)
May 01, 2023 86.04 86.04 84.04 84.96 1,159,840 -1.28(-1.48%)
Apr 28, 2023 85.00 86.45 83.63 86.24 935,686 +0.16(+0.19%)
Apr 27, 2023 87.45 87.45 85.44 86.08 916,589 -0.32(-0.37%)
Apr 26, 2023 86.05 87.47 85.95 86.40 1,229,194 +1.68(+1.98%)
Apr 25, 2023 88.50 88.69 84.66 84.72 1,827,693 -5.28(-5.87%)
Apr 24, 2023 91.12 91.75 88.11 90.00 1,036,067 -1.12(-1.23%)
Apr 21, 2023 91.15 91.64 90.21 91.12 811,124 -0.21(-0.23%)
Apr 20, 2023 91.24 92.47 90.84 91.33 849,050 -1.18(-1.28%)
Apr 19, 2023 91.98 92.94 91.22 92.51 644,004 -0.03(-0.03%)
Apr 18, 2023 94.65 94.84 91.04 92.54 895,326 -0.65(-0.70%)
Apr 17, 2023 91.33 93.29 90.79 93.19 891,882 +2.19(+2.41%)
Apr 14, 2023 90.99 91.58 89.22 91.00 1,090,127 -0.65(-0.71%)
Apr 13, 2023 90.99 92.58 90.11 91.65 889,676 +1.59(+1.77%)
Apr 12, 2023 92.21 92.80 90.02 90.06 847,314 -0.74(-0.81%)
Apr 11, 2023 92.49 93.47 90.40 90.80 1,382,530 -2.34(-2.51%)
Apr 10, 2023 92.36 93.35 91.18 93.14 873,096 -0.68(-0.72%)
Apr 06, 2023 92.81 93.87 91.25 93.82 908,695 +0.26(+0.28%)
Apr 05, 2023 94.46 94.53 92.28 93.56 1,476,634 -1.39(-1.46%)
Apr 04, 2023 94.95 95.07 92.90 94.95 1,144,090 -0.05(-0.05%)
Apr 03, 2023 94.54 95.72 93.17 95.00 1,045,432 -0.88(-0.92%)
Mar 31, 2023 92.72 95.93 92.42 95.88 1,657,246 +3.62(+3.92%)
Mar 30, 2023 92.66 93.28 91.26 92.26 1,342,138 +0.79(+0.86%)
Mar 29, 2023 90.68 91.64 90.18 91.47 1,530,659 +2.21(+2.48%)
Mar 28, 2023 90.61 91.19 89.08 89.26 1,147,254 -1.60(-1.76%)
Mar 27, 2023 91.20 91.84 90.22 90.86 1,226,963 +0.28(+0.31%)
Mar 24, 2023 90.36 91.86 89.63 90.58 908,754 -0.67(-0.73%)
Mar 23, 2023 91.64 92.90 90.27 91.25 1,281,129 +0.67(+0.74%)
Mar 22, 2023 94.10 94.41 90.55 90.58 1,198,624 -3.85(-4.08%)
Mar 21, 2023 90.85 94.52 90.52 94.43 2,450,194 +4.66(+5.19%)
Mar 20, 2023 89.00 90.66 88.27 89.77 2,197,293 +0.62(+0.70%)
Mar 17, 2023 89.11 90.22 87.73 89.15 2,602,605 -0.60(-0.67%)
Mar 16, 2023 87.61 89.80 87.07 89.75 1,290,070 +1.89(+2.15%)
Mar 15, 2023 88.18 88.85 87.00 87.86 1,564,907 -1.84(-2.05%)
Mar 14, 2023 90.77 91.56 89.07 89.70 1,687,639 +0.28(+0.31%)
Mar 13, 2023 88.53 90.92 87.00 89.42 2,113,501 -1.20(-1.32%)
Mar 10, 2023 93.68 94.13 90.11 90.62 1,800,712 -3.84(-4.07%)
Mar 09, 2023 99.37 100.24 93.70 94.46 2,099,487 -5.17(-5.19%)
Mar 08, 2023 101.60 101.85 98.44 99.63 1,698,923 -1.48(-1.46%)
Mar 07, 2023 103.46 103.67 100.40 101.11 1,676,359 -2.18(-2.11%)
Mar 06, 2023 101.04 105.20 101.04 103.29 2,296,857 +2.54(+2.52%)
Mar 03, 2023 102.15 103.24 99.86 100.75 2,270,570 -1.43(-1.40%)
Mar 02, 2023 97.51 103.36 94.00 102.18 3,973,988 -0.30(-0.29%)
Mar 01, 2023 103.11 103.80 101.41 102.48 2,884,469 -0.02(-0.02%)
Feb 28, 2023 101.92 102.87 100.58 102.50 2,339,041 +0.72(+0.71%)
Feb 27, 2023 103.60 104.70 101.47 101.78 1,446,880 -0.12(-0.12%)
Feb 24, 2023 101.00 102.67 100.38 101.90 1,714,936 -1.92(-1.85%)
Feb 23, 2023 104.37 105.00 101.71 103.82 1,060,671 +0.52(+0.50%)
Feb 22, 2023 102.98 104.27 102.17 103.30 1,592,036 +1.66(+1.63%)
Feb 21, 2023 102.97 104.30 101.59 101.64 1,847,047 -3.36(-3.20%)
Feb 17, 2023 106.15 106.32 102.85 105.00 2,091,951 -2.09(-1.95%)
Feb 16, 2023 106.61 109.43 106.22 107.09 1,120,160 -2.53(-2.31%)
Feb 15, 2023 106.83 109.88 106.73 109.62 1,551,392 +3.04(+2.85%)
Feb 14, 2023 106.00 109.13 105.56 106.58 1,409,802 -0.29(-0.27%)
Feb 13, 2023 104.96 106.94 103.77 106.87 1,362,059 +2.19(+2.09%)
Feb 10, 2023 106.16 106.53 102.81 104.68 1,353,393 -2.94(-2.73%)
Feb 09, 2023 107.19 109.95 106.80 107.62 2,053,324 +1.96(+1.86%)
Feb 08, 2023 106.82 107.48 105.09 105.66 1,630,219 -0.50(-0.47%)
Feb 07, 2023 103.90 106.92 102.55 106.16 2,394,419 +2.35(+2.26%)
Feb 06, 2023 104.34 106.56 103.08 103.81 1,609,687 -0.76(-0.73%)
Feb 03, 2023 102.73 108.06 102.56 104.57 2,740,698 -2.42(-2.26%)
Feb 02, 2023 102.99 107.28 101.00 106.99 3,250,565 +7.19(+7.20%)
Feb 01, 2023 96.15 100.94 95.84 99.80 2,573,702 +4.03(+4.21%)
Jan 31, 2023 93.99 95.92 93.24 95.77 1,937,747 +2.12(+2.26%)
Jan 30, 2023 93.78 94.20 91.35 93.65 1,897,394 -1.63(-1.71%)
Jan 27, 2023 94.51 96.63 94.18 95.28 2,325,069 -0.28(-0.29%)
Jan 26, 2023 94.29 95.60 93.01 95.56 1,497,147 +3.22(+3.49%)
Jan 25, 2023 89.59 93.32 88.64 92.34 1,523,009 +0.02(+0.02%)
Jan 24, 2023 92.87 94.59 91.85 92.32 1,375,211 -0.78(-0.84%)
Jan 23, 2023 90.85 93.41 90.10 93.10 1,609,280 +2.49(+2.75%)
Jan 20, 2023 88.48 91.04 87.72 90.61 2,568,853 +3.06(+3.50%)
Jan 19, 2023 86.37 88.71 86.25 87.55 1,187,263 -0.05(-0.06%)
Jan 18, 2023 90.85 91.50 87.16 87.60 1,622,165 -2.11(-2.35%)
Jan 17, 2023 87.07 90.36 86.19 89.71 1,533,584 +0.91(+1.02%)
Jan 13, 2023 87.15 89.14 86.52 88.80 982,250 -0.06(-0.07%)
Jan 12, 2023 88.01 89.52 85.86 88.86 1,450,533 +0.85(+0.97%)
Jan 11, 2023 87.27 88.50 86.03 88.01 1,431,701 +1.49(+1.72%)
Jan 10, 2023 86.69 87.68 84.74 86.52 1,121,041 -0.48(-0.55%)
Jan 09, 2023 84.05 89.08 83.90 87.00 2,166,812 +3.64(+4.37%)
Jan 06, 2023 85.33 85.52 81.50 83.36 1,599,376 -1.52(-1.79%)
Jan 05, 2023 88.18 88.68 84.66 84.88 1,663,626 -4.77(-5.32%)
Jan 04, 2023 87.94 91.36 86.61 89.65 2,011,232 +2.83(+3.26%)
Jan 03, 2023 87.30 89.97 85.96 86.82 1,499,482 +0.73(+0.85%)
Dec 30, 2022 84.81 86.50 84.59 86.09 1,050,204 -0.45(-0.52%)
Dec 29, 2022 84.19 87.03 83.37 86.54 1,464,850 +3.54(+4.27%)
Dec 28, 2022 83.22 84.31 82.41 83.00 745,233 -0.56(-0.67%)
Dec 27, 2022 83.68 84.60 82.59 83.56 1,001,642 -1.04(-1.23%)
Dec 23, 2022 83.98 84.79 82.94 84.60 889,727 -0.47(-0.55%)
Dec 22, 2022 84.30 85.53 83.41 85.07 1,361,142 -0.93(-1.08%)
Dec 21, 2022 84.54 86.50 83.36 86.00 1,143,617 +1.46(+1.73%)
Dec 20, 2022 81.72 85.20 81.11 84.54 1,782,481 +1.74(+2.10%)
Dec 19, 2022 87.40 87.40 82.66 82.80 2,459,171 -4.60(-5.26%)
Dec 16, 2022 85.81 88.36 85.50 87.40 9,523,608 -0.12(-0.14%)
Dec 15, 2022 88.35 89.13 86.92 87.52 1,975,631 -4.08(-4.45%)
Dec 14, 2022 91.65 93.39 89.51 91.60 1,811,055 -0.21(-0.23%)
Dec 13, 2022 95.54 96.50 89.30 91.81 3,271,258 -0.35(-0.38%)
Dec 12, 2022 87.42 92.19 87.37 92.16 2,745,854 +4.62(+5.28%)
Dec 09, 2022 86.07 88.47 85.32 87.54 1,375,773 +0.51(+0.59%)
Dec 08, 2022 84.07 87.94 83.30 87.03 2,206,959 +3.31(+3.95%)
Dec 07, 2022 84.60 85.68 82.51 83.72 2,351,214 -0.88(-1.04%)
Dec 06, 2022 85.40 85.93 83.43 84.60 1,567,063 -0.83(-0.97%)
Dec 05, 2022 88.13 88.70 84.06 85.43 3,357,268 -3.21(-3.62%)
Dec 02, 2022 89.56 90.22 87.02 88.64 4,115,521 -2.85(-3.12%)
Dec 01, 2022 87.04 92.30 84.63 91.49 9,144,913 +13.81(+17.78%)
Nov 30, 2022 74.99 77.85 72.17 77.68 4,933,173 +1.79(+2.36%)
Nov 29, 2022 76.60 77.06 75.62 75.89 1,882,777 -0.59(-0.77%)
Nov 28, 2022 76.81 78.39 75.86 76.48 2,072,883 -1.81(-2.31%)
Nov 25, 2022 77.92 79.12 77.48 78.29 739,458 -0.05(-0.06%)
Nov 23, 2022 75.51 79.17 72.82 78.34 2,394,562 +1.00(+1.29%)
Nov 22, 2022 77.08 77.89 75.11 77.34 1,254,322 +0.06(+0.08%)
Nov 21, 2022 76.66 77.62 76.08 77.28 1,388,100 -0.02(-0.03%)
Nov 18, 2022 80.16 80.45 75.83 77.30 1,482,083 -0.95(-1.21%)
Nov 17, 2022 78.75 79.97 76.87 78.25 2,048,857 -2.94(-3.62%)
Nov 16, 2022 83.80 84.97 80.42 81.19 2,101,327 -3.81(-4.48%)
Nov 15, 2022 86.71 88.27 84.38 85.00 1,462,727 +0.92(+1.09%)
Nov 14, 2022 84.24 85.36 81.61 84.08 1,481,202 -1.59(-1.86%)
Nov 11, 2022 81.53 86.56 80.88 85.67 2,394,946 +4.12(+5.05%)
Nov 10, 2022 77.94 81.71 77.58 81.55 2,110,844 +9.66(+13.44%)
Nov 09, 2022 73.71 73.71 70.98 71.89 1,469,363 -3.15(-4.20%)
Nov 08, 2022 74.28 77.44 71.96 75.04 1,483,354 +1.46(+1.98%)
Nov 07, 2022 73.71 74.23 71.00 73.58 1,522,080 +1.55(+2.15%)
Nov 04, 2022 75.55 75.69 69.15 72.03 3,061,234 -2.58(-3.46%)
Nov 03, 2022 75.57 76.41 72.79 74.61 2,231,995 -2.15(-2.80%)
Nov 02, 2022 83.07 76.73 76.76 1,933,334 -6.09(-7.35%)
Nov 01, 2022 85.17 87.44 82.18 82.85 1,923,696 -0.26(-0.31%)
Oct 31, 2022 83.12 83.97 82.14 83.11 1,296,606 -0.70(-0.84%)
Oct 28, 2022 82.29 83.88 81.75 83.81 1,040,657 +0.65(+0.78%)
Oct 27, 2022 83.22 85.18 82.56 83.16 1,709,441 +1.20(+1.46%)
Oct 26, 2022 80.90 85.31 80.26 81.96 3,170,533 -0.91(-1.10%)
Oct 25, 2022 79.80 82.88 79.80 82.87 1,849,275 +3.87(+4.90%)
Oct 24, 2022 79.88 79.88 75.98 79.00 1,405,162 -0.20(-0.25%)
Oct 21, 2022 78.10 79.31 76.37 79.20 2,438,912 +1.03(+1.32%)
Oct 20, 2022 77.41 79.63 77.04 78.17 2,683,611 +1.09(+1.41%)
Oct 19, 2022 75.31 78.52 74.74 77.08 2,786,171 +0.93(+1.22%)
Oct 18, 2022 76.88 77.88 75.22 76.15 3,994,368 +2.11(+2.85%)
Oct 17, 2022 76.33 76.59 73.54 74.04 6,128,639 +3.81(+5.43%)
Oct 14, 2022 71.34 71.85 68.84 70.23 3,305,347 +0.48(+0.69%)
Oct 13, 2022 65.92 70.97 65.00 69.75 3,347,711 +1.74(+2.56%)
Oct 12, 2022 69.53 69.55 67.49 68.01 2,996,723 -2.16(-3.08%)
Oct 11, 2022 72.59 72.84 69.61 70.17 2,993,106 -1.95(-2.70%)
Oct 10, 2022 73.05 73.35 71.11 72.12 3,346,569 -0.86(-1.18%)
Oct 07, 2022 78.09 78.09 72.41 72.98 3,774,105 -6.55(-8.24%)
Oct 06, 2022 79.29 80.00 76.91 79.53 5,385,044 -3.78(-4.54%)
Oct 05, 2022 79.62 83.36 79.03 83.31 1,925,199 +1.42(+1.73%)
Oct 04, 2022 80.48 82.35 80.38 81.89 2,418,045 +3.86(+4.95%)
Oct 03, 2022 75.44 78.21 75.21 78.03 2,226,617 +2.83(+3.76%)
Sep 30, 2022 77.97 79.19 75.16 75.20 2,519,601 -2.60(-3.34%)
Sep 29, 2022 79.66 79.77 76.43 77.80 2,890,394 -4.25(-5.18%)
Sep 28, 2022 80.89 82.33 80.17 82.05 1,472,497 +1.66(+2.06%)
Sep 27, 2022 81.28 81.71 78.75 80.39 2,793,152 +1.01(+1.27%)
Sep 26, 2022 81.03 83.24 79.06 79.38 2,071,567 -1.65(-2.04%)
Sep 23, 2022 82.48 82.48 79.47 81.03 2,693,134 -2.25(-2.70%)
Sep 22, 2022 85.83 86.90 83.26 83.28 1,794,877 -3.26(-3.77%)
Sep 21, 2022 89.54 90.62 86.49 86.54 1,457,953 -2.09(-2.36%)
Sep 20, 2022 90.71 91.28 88.17 88.63 1,652,931 -2.89(-3.16%)
Sep 19, 2022 89.70 91.82 89.12 91.52 1,540,779 +0.73(+0.80%)
Sep 16, 2022 92.38 92.38 88.74 90.79 3,505,763 -2.69(-2.88%)
Sep 15, 2022 95.35 97.25 92.91 93.48 2,007,949 -3.43(-3.54%)
Sep 14, 2022 95.81 97.49 94.65 96.91 2,793,942 +0.56(+0.58%)
Sep 13, 2022 95.12 98.06 94.69 96.35 2,000,107 -3.29(-3.30%)
Sep 12, 2022 98.33 100.37 97.06 99.64 3,103,071 +5.19(+5.49%)
Sep 09, 2022 91.13 94.80 90.65 94.45 1,954,398 +5.20(+5.83%)
Sep 08, 2022 87.68 89.29 86.97 89.25 1,340,708 +1.10(+1.25%)
Sep 07, 2022 87.00 88.57 85.56 88.15 1,701,250 +1.17(+1.35%)
Sep 06, 2022 87.57 88.42 86.48 86.98 2,016,525 -0.35(-0.40%)
Sep 02, 2022 89.87 90.00 86.81 87.33 2,396,362 -1.09(-1.23%)
Sep 01, 2022 88.70 89.36 86.03 88.42 2,573,759 -1.61(-1.79%)
Aug 31, 2022 93.29 94.77 89.96 90.03 3,107,686 -2.62(-2.83%)
Aug 30, 2022 94.56 94.98 91.62 92.65 3,802,827 -0.94(-1.00%)
Aug 29, 2022 92.72 95.58 92.61 93.59 2,902,172 -0.83(-0.88%)
Aug 26, 2022 97.90 98.74 93.30 94.42 4,444,665 -2.70(-2.78%)
Aug 25, 2022 98.00 103.66 95.06 97.12 10,034,377 -13.24(-12.00%)
Aug 24, 2022 108.95 111.88 108.66 110.36 3,634,235 +2.12(+1.96%)
Aug 23, 2022 108.24 109.73 107.08 108.24 1,512,421 +2.04(+1.92%)
Aug 22, 2022 106.71 107.32 104.90 106.20 1,595,810 -3.02(-2.77%)
Aug 19, 2022 111.06 111.67 107.38 109.22 1,764,687 -2.69(-2.40%)
Aug 18, 2022 109.79 112.65 108.64 111.91 1,926,509 +2.33(+2.13%)
Aug 17, 2022 110.58 111.65 108.85 109.58 1,716,476 -3.75(-3.31%)
Aug 16, 2022 113.78 114.49 111.81 113.33 980,849 -1.51(-1.31%)
Aug 15, 2022 113.84 116.33 113.12 114.84 758,289 +0.03(+0.03%)
Aug 12, 2022 114.32 114.95 112.31 114.81 1,414,685 +3.43(+3.08%)
Aug 11, 2022 116.06 116.13 110.53 111.38 1,583,946 -3.62(-3.15%)
Aug 10, 2022 115.80 116.84 114.66 115.00 1,095,635 +3.10(+2.77%)
Aug 09, 2022 111.81 112.16 110.12 111.90 715,821 -1.18(-1.04%)
Aug 08, 2022 113.50 115.98 112.30 113.08 773,060 +0.51(+0.45%)
Aug 05, 2022 109.23 113.40 109.18 112.57 817,417 +0.39(+0.35%)
Aug 04, 2022 111.30 112.19 108.35 112.18 992,130 +0.64(+0.57%)
Aug 03, 2022 107.88 111.98 107.88 111.54 1,517,505 +4.81(+4.51%)
Aug 02, 2022 102.61 107.64 102.56 106.73 943,994 +2.23(+2.13%)
Aug 01, 2022 102.85 105.48 100.56 104.50 920,731 +0.59(+0.57%)
Jul 29, 2022 103.94 104.24 100.62 103.91 1,273,451 +0.03(+0.03%)
Jul 28, 2022 101.47 104.05 99.77 103.88 1,211,203 +2.05(+2.01%)
Jul 27, 2022 100.74 102.16 98.80 101.83 1,776,744 +3.20(+3.24%)
Jul 26, 2022 103.20 103.61 97.94 98.63 2,489,082 -4.73(-4.58%)
Jul 25, 2022 105.00 105.18 102.34 103.36 900,132 -1.87(-1.78%)
Jul 22, 2022 107.83 110.96 104.72 105.23 1,719,343 -2.02(-1.88%)
Jul 21, 2022 105.40 107.67 104.94 107.25 1,650,937 +0.80(+0.75%)
Jul 20, 2022 100.00 106.52 99.58 106.45 2,472,195 +7.05(+7.09%)
Jul 19, 2022 97.35 99.61 95.93 99.40 1,535,791 +3.34(+3.48%)
Jul 18, 2022 96.36 98.00 95.57 96.06 1,290,628 +0.64(+0.67%)
Jul 15, 2022 91.26 95.60 90.57 95.42 2,183,702 +5.64(+6.28%)
Jul 14, 2022 90.70 91.05 87.57 89.78 1,131,730 -1.71(-1.87%)
Jul 13, 2022 88.76 92.25 87.65 91.49 1,268,869 -0.20(-0.22%)
Jul 12, 2022 96.93 98.54 89.34 91.69 1,514,868 -4.79(-4.96%)
Jul 11, 2022 98.83 99.49 95.80 96.48 1,163,161 -3.23(-3.24%)
Jul 08, 2022 98.64 101.27 96.47 99.71 1,248,155 -0.98(-0.97%)
Jul 07, 2022 95.09 100.90 94.62 100.69 2,540,304 +6.21(+6.57%)
Jul 06, 2022 94.56 95.41 92.42 94.48 2,223,431 +0.06(+0.06%)
Jul 05, 2022 90.87 94.68 88.79 94.42 1,087,408 +2.46(+2.68%)
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.