Dark

SPLK
Splunk Inc
stock NASDAQ

Inactive

Mar 15, 2024

156.90USD+0.249%(+0.39)18,211,874

Pre-market

0.00USD-100.000%(-156.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-15	156.9500	156.9700	156.9000	156.9000	+0.249%	18,211,874	0.000%
2024-03-14	156.8600	156.8700	156.1426	156.5100	-0.089%	4,423,778	+0.249%
2024-03-13	156.6000	156.7000	156.5400	156.6500	+0.032%	1,808,054	+0.160%
2024-03-12	156.4300	156.6400	156.3900	156.6000	+0.064%	1,996,983	+0.192%
2024-03-11	156.3800	156.6400	156.3800	156.5000	+0.032%	1,924,728	+0.256%
2024-03-08	156.3300	156.5000	156.2750	156.4500	+0.070%	1,592,427	+0.288%
2024-03-07	156.3500	156.5400	156.2500	156.3400	+0.083%	1,619,750	+0.358%
2024-03-06	156.4300	156.4800	156.2000	156.2100	-0.147%	1,714,467	+0.442%
2024-03-05	156.4200	156.4702	156.2900	156.4400	+0.141%	2,218,111	+0.294%
2024-03-04	156.1300	156.2700	156.1000	156.2200	+0.038%	1,505,047	+0.435%
2024-03-01	156.0700	156.2100	155.9100	156.1600	-0.038%	2,886,568	+0.474%
2024-02-29	156.0500	156.3000	156.0500	156.2200	+0.038%	3,148,200	+0.435%
2024-02-28	155.5500	156.1600	155.5500	156.1600	+0.360%	2,438,867	+0.474%
2024-02-27	155.5700	155.6750	155.5100	155.6000	+0.032%	1,637,456	+0.835%
2024-02-26	155.5300	155.6900	155.4900	155.5500	0.000%	1,021,809	+0.868%
2024-02-23	155.6100	155.7800	155.5500	155.5500	-0.051%	1,274,247	+0.868%
2024-02-22	155.6400	155.8300	155.5700	155.6300	+0.096%	1,618,284	+0.816%
2024-02-21	155.3500	155.5000	155.3500	155.4800	+0.051%	1,989,098	+0.913%
2024-02-20	155.4200	155.4800	155.3200	155.4000	+0.019%	1,930,014	+0.965%
2024-02-16	155.4000	155.4650	155.2500	155.3700	-0.026%	2,579,298	+0.985%
2024-02-15	155.3000	155.4700	155.2000	155.4100	+0.589%	2,971,004	+0.959%
2024-02-14	154.7000	154.7000	154.4300	154.5000	0.000%	1,714,797	+1.553%
2024-02-13	154.4400	154.8600	154.4000	154.5000	+0.052%	1,375,237	+1.553%
2024-02-12	154.4000	154.8200	154.3500	154.4200	-0.078%	1,416,825	+1.606%
2024-02-09	154.3500	154.6000	154.2400	154.5400	+0.188%	1,337,954	+1.527%
2024-02-08	154.0500	154.4500	154.0500	154.2500	+0.541%	2,312,605	+1.718%
2024-02-07	153.6500	153.6800	153.3600	153.4200	-0.052%	1,251,983	+2.268%
2024-02-06	153.3500	153.5250	153.2500	153.5000	+0.104%	1,325,201	+2.215%
2024-02-05	153.2100	153.4200	153.1200	153.3400	-0.033%	1,712,646	+2.322%
2024-02-02	153.3500	153.5000	153.3000	153.3900	+0.033%	1,662,948	+2.288%
2024-02-01	153.4200	153.6800	153.2800	153.3400	-0.020%	1,351,330	+2.322%
2024-01-31	153.3000	153.6400	153.2800	153.3700	-0.033%	1,340,467	+2.302%
2024-01-30	153.5600	153.6900	153.1700	153.4200	-0.143%	1,876,991	+2.268%
2024-01-29	153.2700	153.8000	153.2200	153.6400	+0.183%	1,786,963	+2.122%
2024-01-26	153.2700	153.3800	153.2000	153.3600	+0.039%	1,975,159	+2.308%
2024-01-25	153.4700	153.4700	153.2550	153.3000	+0.033%	959,888	+2.348%
2024-01-24	153.1000	153.5400	153.1000	153.2500	-0.052%	1,301,135	+2.382%
2024-01-23	153.3000	153.4300	153.1500	153.3300	+0.026%	865,332	+2.328%
2024-01-22	153.3200	153.8800	153.0450	153.2900	+0.026%	1,555,160	+2.355%
2024-01-19	152.8100	153.3400	152.7700	153.2500	+0.301%	1,987,298	+2.382%
2024-01-18	152.5900	152.9700	152.5600	152.7900	+0.065%	1,344,492	+2.690%
2024-01-17	152.4500	152.7600	152.4500	152.6900	+0.039%	1,540,467	+2.757%
2024-01-16	152.5000	152.7700	152.4350	152.6300	-0.013%	1,905,457	+2.798%
2024-01-12	152.7300	152.8400	152.6000	152.6500	-0.052%	1,513,219	+2.784%
2024-01-11	152.4900	153.3000	152.4200	152.7300	+0.157%	2,044,994	+2.730%
2024-01-10	152.3100	152.6100	152.3000	152.4900	+0.072%	1,112,806	+2.892%
2024-01-09	152.2400	152.5300	152.2100	152.3800	+0.079%	1,236,520	+2.966%
2024-01-08	152.2100	152.4800	152.1900	152.2600	+0.026%	1,516,069	+3.047%
2024-01-05	152.1000	152.3400	152.0500	152.2200	+0.039%	1,352,014	+3.074%
2024-01-04	152.2300	152.4100	152.0600	152.1600	+0.007%	1,495,689	+3.115%
2024-01-03	152.1500	152.3700	152.0250	152.1500	-0.085%	1,328,043	+3.122%
2024-01-02	152.1100	152.3100	151.9400	152.2800	-0.046%	2,411,119	+3.034%
2023-12-29	152.0400	152.5299	152.0400	152.3500	+0.191%	1,138,461	+2.987%
2023-12-28	152.2100	152.2100	152.0400	152.0600	-0.013%	819,820	+3.183%
2023-12-27	152.0100	152.2200	151.9900	152.0800	-0.112%	1,729,808	+3.169%
2023-12-26	152.0000	152.4003	151.8600	152.2500	+0.099%	1,101,385	+3.054%
2023-12-22	151.8000	152.2200	151.7200	152.1000	+0.198%	1,466,483	+3.156%
2023-12-21	152.1500	152.2500	151.7600	151.8000	-0.079%	1,887,004	+3.360%
2023-12-20	151.9700	152.3900	151.8700	151.9200	-0.033%	1,642,162	+3.278%
2023-12-19	151.8800	152.0350	151.6200	151.9700	+0.053%	2,457,999	+3.244%
2023-12-18	152.3100	152.4900	151.7500	151.8900	-0.439%	2,534,913	+3.298%
2023-12-15	151.6100	152.7700	151.5600	152.5600	+0.454%	13,921,510	+2.845%
2023-12-14	151.7500	152.0100	151.4100	151.8700	-0.112%	2,876,824	+3.312%
2023-12-13	151.7400	152.1100	151.5000	152.0400	+0.244%	2,252,992	+3.197%
2023-12-12	151.4000	151.8000	151.2700	151.6700	+0.119%	1,943,283	+3.448%
2023-12-11	150.9300	151.6200	150.8800	151.4900	+0.358%	2,123,387	+3.571%
2023-12-08	151.0000	151.1500	150.8500	150.9500	-0.040%	1,201,637	+3.942%
2023-12-07	151.0100	151.3300	150.9400	151.0100	-0.060%	1,957,506	+3.900%
2023-12-06	151.2000	151.4450	151.0000	151.1000	-0.185%	1,396,804	+3.839%
2023-12-05	150.8000	151.3900	150.8000	151.3800	+0.272%	1,208,862	+3.646%
2023-12-04	151.1800	151.3100	150.8900	150.9700	-0.238%	2,079,813	+3.928%
2023-12-01	151.4500	151.5500	151.1500	151.3300	-0.139%	1,731,278	+3.681%
2023-11-30	150.9200	151.9000	150.5000	151.5400	+0.624%	4,967,678	+3.537%
2023-11-29	151.8900	151.8900	149.6100	150.6000	-0.403%	6,534,004	+4.183%
2023-11-28	151.5700	151.7000	150.9301	151.2100	-0.251%	3,057,485	+3.763%
2023-11-27	151.8900	152.0000	151.5000	151.5900	-0.224%	1,891,820	+3.503%
2023-11-24	151.5300	151.9600	151.4500	151.9300	+0.257%	476,445	+3.271%
2023-11-22	151.9600	151.9600	151.4400	151.5400	-0.178%	1,620,166	+3.537%
2023-11-21	151.4100	151.8200	151.2100	151.8100	+0.344%	1,653,418	+3.353%
2023-11-20	151.0000	151.2960	150.8200	151.2900	+0.185%	1,377,012	+3.708%
2023-11-17	151.0000	151.1400	150.7600	151.0100	+0.086%	1,925,581	+3.900%
2023-11-16	151.0200	151.2500	150.8200	150.8800	-0.119%	2,200,235	+3.990%
2023-11-15	151.1000	151.3700	151.0000	151.0600	-0.053%	2,479,251	+3.866%
2023-11-14	151.1000	151.5000	151.0500	151.1400	+2.956%	4,481,200	+3.811%
2023-11-13	146.9400	147.0600	146.6400	146.8000	-0.136%	1,588,739	+6.880%
2023-11-10	146.6000	147.1500	146.4650	147.0000	+0.307%	1,426,103	+6.735%
2023-11-09	146.8300	147.1700	146.5400	146.5500	-0.109%	1,733,385	+7.062%
2023-11-08	147.0400	147.8300	146.7100	146.7100	-0.313%	2,012,187	+6.946%
2023-11-07	146.6200	147.3400	146.4500	147.1700	+0.375%	1,939,088	+6.611%
2023-11-06	146.6700	146.8150	146.3000	146.6200	+0.096%	1,588,375	+7.011%
2023-11-03	146.7000	147.1300	146.4300	146.4800	-0.211%	2,260,194	+7.114%
2023-11-02	146.6900	146.9200	146.4900	146.7900	-0.061%	2,149,682	+6.887%
2023-11-01	147.1500	147.3000	146.5450	146.8800	-0.190%	3,149,638	+6.822%
2023-10-31	146.9900	147.6200	146.8000	147.1600	-0.027%	2,239,218	+6.619%
2023-10-30	147.0300	147.3700	146.7405	147.2000	+0.041%	1,620,100	+6.590%
2023-10-27	147.3000	147.5700	146.9106	147.1400	+0.007%	2,185,186	+6.633%
2023-10-26	147.5500	147.7000	147.0800	147.1300	-0.244%	2,173,782	+6.640%
2023-10-25	147.7300	147.9600	147.4000	147.4900	-0.122%	1,469,490	+6.380%
2023-10-24	148.2100	148.3500	147.6300	147.6700	-0.236%	1,666,424	+6.250%
2023-10-23	147.5700	148.3000	147.5000	148.0200	+0.332%	1,096,339	+5.999%
2023-10-20	147.9000	148.0000	147.5300	147.5300	-0.250%	2,432,026	+6.351%
2023-10-19	148.0100	148.4500	147.8000	147.9000	-0.074%	1,975,605	+6.085%
2023-10-18	147.7800	148.4400	147.7200	148.0100	+0.135%	1,929,589	+6.006%
2023-10-17	147.8000	148.2050	147.4700	147.8100	-0.297%	1,455,520	+6.150%
2023-10-16	147.9000	148.5000	147.7001	148.2500	+0.210%	1,554,201	+5.835%
2023-10-13	147.7800	148.3100	147.7200	147.9400	+0.149%	2,002,613	+6.057%
2023-10-12	147.0400	147.7800	146.9400	147.7200	+0.367%	1,970,112	+6.214%
2023-10-11	146.5200	147.3500	146.4900	147.1800	+0.444%	2,137,572	+6.604%
2023-10-10	147.0000	147.2100	146.5200	146.5300	-0.387%	3,185,707	+7.077%
2023-10-09	146.6500	147.4800	146.6100	147.1000	+0.273%	2,178,669	+6.662%
2023-10-06	146.5800	146.9100	146.4100	146.7000	-0.191%	2,837,230	+6.953%
2023-10-05	146.2500	147.0000	146.2100	146.9800	+0.218%	2,045,441	+6.749%
2023-10-04	146.0000	146.7200	145.9750	146.6600	+0.452%	1,844,559	+6.982%
2023-10-03	146.2000	146.2400	145.9300	146.0000	-0.137%	2,408,051	+7.466%
2023-10-02	146.2700	146.5600	146.0200	146.2000	-0.034%	2,667,073	+7.319%
2023-09-29	146.5900	146.8500	146.1500	146.2500	-0.177%	2,730,488	+7.282%
2023-09-28	146.5000	147.0000	146.4300	146.5100	-0.041%	2,514,993	+7.092%
2023-09-27	145.6400	147.1400	145.6400	146.5700	+0.632%	3,916,338	+7.048%
2023-09-26	144.7500	145.9000	144.7500	145.6500	+0.587%	4,011,578	+7.724%
2023-09-25	145.0000	145.3000	144.5900	144.8000	-0.186%	6,353,456	+8.356%
2023-09-22	144.4200	145.4700	144.2600	145.0700	+0.443%	9,188,557	+8.155%
2023-09-21	144.4800	145.8100	144.2400	144.4300	+20.771%	26,205,238	+8.634%
2023-09-20	119.4700	121.5000	119.0100	119.5900	+0.268%	1,242,664	+31.198%
2023-09-19	118.6700	119.5400	117.8100	119.2700	+0.017%	1,131,240	+31.550%
2023-09-18	120.0400	120.8000	119.0500	119.2500	-1.308%	1,191,060	+31.572%
2023-09-15	121.6400	121.8500	119.4600	120.8300	-1.081%	2,413,358	+29.852%
2023-09-14	124.2200	124.2900	121.9600	122.1500	-1.053%	1,328,535	+28.449%
2023-09-13	122.2200	124.3700	121.9400	123.4500	+0.693%	1,293,360	+27.096%
2023-09-12	122.6000	123.4350	122.0100	122.6000	-1.241%	1,956,140	+27.977%
2023-09-11	125.0000	125.9100	123.9700	124.1400	-0.113%	1,712,955	+26.390%
2023-09-08	124.8000	125.6500	123.6200	124.2800	-0.417%	1,251,908	+26.247%
2023-09-07	123.0800	125.4000	123.0000	124.8000	+0.193%	1,572,704	+25.721%
2023-09-06	123.5700	125.5150	123.2200	124.5600	+0.282%	1,886,527	+25.963%
2023-09-05	122.2900	124.3500	121.8800	124.2100	+1.107%	1,919,388	+26.318%
2023-09-01	122.1600	123.4400	122.0900	122.8500	+1.311%	1,939,494	+27.717%
2023-08-31	121.0000	122.1900	120.5700	121.2600	+0.815%	1,705,528	+29.391%
2023-08-30	118.3400	120.4900	118.2250	120.2800	+1.571%	1,663,688	+30.446%
2023-08-29	117.2200	119.8800	117.2200	118.4200	+1.084%	3,111,882	+32.495%
2023-08-28	116.3200	117.7150	115.1300	117.1500	+1.044%	2,565,013	+33.931%
2023-08-25	112.8900	116.1799	110.7400	115.9400	+2.756%	4,065,896	+35.329%
2023-08-24	110.4800	114.6000	110.1503	112.8300	+12.909%	9,076,533	+39.059%
2023-08-23	98.8600	100.2200	98.2300	99.9300	+1.803%	2,457,900	+57.010%
2023-08-22	100.0000	100.1050	98.1000	98.1600	-0.446%	1,508,747	+59.841%
2023-08-21	98.0000	99.3200	97.3300	98.6000	+1.139%	1,583,328	+59.128%
2023-08-18	95.6400	97.9500	95.2400	97.4900	+0.350%	932,796	+60.940%
2023-08-17	97.0800	97.7600	95.5100	97.1500	+0.134%	1,352,949	+61.503%
2023-08-16	97.7300	98.4650	96.9275	97.0200	-1.040%	940,748	+61.719%
2023-08-15	97.8400	99.2100	97.7800	98.0400	-0.568%	858,426	+60.037%
2023-08-14	98.2400	99.4400	97.6800	98.6000	+0.173%	995,975	+59.128%
2023-08-11	97.9700	99.0200	97.3200	98.4300	-0.405%	969,731	+59.403%
2023-08-10	100.2300	101.4400	98.7400	98.8300	-0.443%	1,431,167	+58.757%
2023-08-09	101.3200	101.5500	98.8300	99.2700	-0.928%	868,287	+58.054%
2023-08-08	99.6700	100.3000	97.8200	100.2000	-2.091%	1,649,798	+56.587%
2023-08-07	103.1400	103.2550	101.1300	102.3400	-0.457%	915,619	+53.312%
2023-08-04	105.5400	105.5400	102.0100	102.8100	-1.542%	1,403,643	+52.612%
2023-08-03	103.4300	105.6150	103.3300	104.4200	+0.597%	787,350	+50.259%
2023-08-02	104.9700	105.1365	102.0000	103.8000	-3.172%	1,453,387	+51.156%
2023-08-01	107.4400	107.8900	105.9750	107.2000	-1.043%	663,070	+46.362%
2023-07-31	105.1400	109.7300	105.0000	108.3300	+3.715%	2,182,065	+44.835%
2023-07-28	103.3700	105.4000	102.9300	104.4500	+2.112%	1,243,185	+50.215%
2023-07-27	106.6100	107.0500	101.5500	102.2900	-2.923%	1,548,743	+53.387%
2023-07-26	103.9000	105.6700	103.2600	105.3700	+1.026%	798,556	+48.904%
2023-07-25	104.4000	105.3099	103.6900	104.3000	+0.695%	692,913	+50.431%
2023-07-24	105.2100	105.4350	102.8900	103.5800	-0.842%	770,828	+51.477%
2023-07-21	105.7100	106.4600	103.5800	104.4600	-0.315%	1,391,901	+50.201%
2023-07-20	106.7500	107.9900	103.8800	104.7900	-3.570%	1,555,770	+49.728%
2023-07-19	110.0000	110.7999	107.0800	108.6700	-0.558%	1,369,954	+44.382%
2023-07-18	111.0700	111.2825	108.6650	109.2800	-1.612%	1,731,828	+43.576%
2023-07-17	109.3500	111.7200	109.3500	111.0700	+1.946%	1,291,747	+41.262%
2023-07-14	108.6800	110.5750	107.8400	108.9500	+0.730%	1,706,538	+44.011%
2023-07-13	104.4700	108.5900	104.4700	108.1600	+4.361%	1,811,410	+45.063%
2023-07-12	106.9300	107.0000	102.2300	103.6400	-1.220%	1,239,348	+51.389%
2023-07-11	104.7600	105.4400	103.3800	104.9200	+0.421%	974,234	+49.543%
2023-07-10	103.5900	106.0700	103.5400	104.4800	+0.067%	1,575,874	+50.172%
2023-07-07	103.7600	106.0000	103.6000	104.4100	+0.019%	717,799	+50.273%
2023-07-06	104.3500	105.1300	103.0850	104.3900	-1.769%	1,571,140	+50.302%
2023-07-05	104.5400	107.3000	103.7800	106.2700	+0.692%	1,446,176	+47.643%
2023-07-03	105.6400	105.9500	104.5900	105.5400	-0.518%	476,762	+48.664%
2023-06-30	106.1900	107.6037	105.9501	106.0900	+0.798%	1,105,274	+47.893%
2023-06-29	105.0000	105.5500	103.9050	105.2500	+0.862%	940,744	+49.074%
2023-06-28	102.2300	104.5800	101.8600	104.3500	+1.924%	1,441,355	+50.359%
2023-06-27	100.3600	103.1700	100.0200	102.3800	+2.781%	1,059,954	+53.253%
2023-06-26	100.6600	101.9734	99.3950	99.6100	-1.357%	841,091	+57.514%
2023-06-23	102.3200	102.6800	100.8600	100.9800	-3.331%	1,991,655	+55.377%
2023-06-22	103.5300	104.8699	102.8600	104.4600	+0.019%	842,143	+50.201%
2023-06-21	107.9200	108.2200	103.6300	104.4400	-3.036%	1,046,707	+50.230%
2023-06-20	106.4400	108.7550	105.4150	107.7100	-0.287%	1,783,124	+45.669%
2023-06-16	110.7500	110.9900	107.3800	108.0200	-2.227%	2,885,295	+45.251%
2023-06-15	102.7200	112.0300	102.7200	110.4800	+6.068%	4,425,752	+42.017%
2023-06-14	101.6700	104.2100	101.3500	104.1600	+2.520%	1,493,354	+50.634%
2023-06-13	101.6900	103.2050	100.8900	101.6000	-0.079%	1,333,575	+54.429%
2023-06-12	99.0000	102.0450	99.0000	101.6800	+2.821%	1,482,704	+54.308%
2023-06-09	99.5400	100.2500	97.9675	98.8900	+0.040%	1,287,379	+58.661%
2023-06-08	97.8700	100.3900	97.6600	98.8500	+0.457%	1,127,860	+58.725%
2023-06-07	103.5800	103.8300	97.3700	98.4000	-4.946%	2,133,992	+59.451%
2023-06-06	101.3100	104.2400	101.3100	103.5200	+1.630%	1,147,564	+51.565%
2023-06-05	101.9100	102.7840	100.9100	101.8600	-0.991%	1,143,179	+54.035%
2023-06-02	104.5600	104.9400	102.7500	102.8800	-0.117%	1,436,559	+52.508%
2023-06-01	98.1500	103.9450	97.1650	103.0000	+3.737%	1,665,193	+52.330%
2023-05-31	98.6000	99.8366	97.5900	99.2900	+0.141%	2,014,305	+58.022%
2023-05-30	101.2700	102.0700	98.2900	99.1500	-0.432%	1,723,198	+58.245%
2023-05-26	95.7000	101.7800	95.7000	99.5800	+4.054%	2,779,039	+57.562%
2023-05-25	104.5300	107.6600	94.7300	95.7000	-1.024%	6,552,680	+63.950%
2023-05-24	95.5000	97.4700	94.8000	96.6900	+0.176%	2,141,276	+62.271%
2023-05-23	97.3300	99.8600	96.4900	96.5200	-1.631%	1,658,474	+62.557%
2023-05-22	96.2300	98.4600	95.5000	98.1200	+1.964%	1,387,374	+59.906%
2023-05-19	97.0000	97.8600	95.1500	96.2300	-0.496%	1,247,054	+63.047%
2023-05-18	93.0000	96.8700	93.0000	96.7100	+3.367%	1,669,443	+62.238%
2023-05-17	89.3600	93.9100	89.3170	93.5600	+5.753%	2,072,236	+67.700%
2023-05-16	88.0100	88.8550	87.3100	88.4700	-0.315%	1,180,687	+77.348%
2023-05-15	85.0800	88.8500	84.5200	88.7500	+4.609%	1,297,138	+76.789%
2023-05-12	85.3600	85.5200	83.4500	84.8400	-0.899%	844,917	+84.936%
2023-05-11	85.7900	86.0040	84.7000	85.6100	-0.210%	515,493	+83.273%
2023-05-10	85.8300	87.3650	85.3900	85.7900	+1.072%	725,881	+82.888%
2023-05-09	85.2300	86.1700	84.3400	84.8800	-1.072%	945,308	+84.849%
2023-05-08	85.3800	86.3300	84.7550	85.8000	+0.645%	746,211	+82.867%
2023-05-05	83.6200	85.7600	83.6200	85.2500	+3.296%	1,190,325	+84.047%
2023-05-04	82.9100	84.0600	82.1900	82.5300	-0.362%	1,146,369	+90.113%
2023-05-03	82.8700	84.8900	82.3400	82.8300	-0.133%	1,012,120	+89.424%
2023-05-02	85.0600	85.9750	82.6700	82.9400	-2.378%	1,562,925	+89.173%
2023-05-01	86.0400	86.0400	84.0400	84.9600	-1.484%	1,159,850	+84.675%
2023-04-28	85.0000	86.4500	83.6300	86.2400	+0.186%	926,435	+81.934%
2023-04-27	87.4500	87.4500	85.4400	86.0800	-0.370%	908,534	+82.272%
2023-04-26	86.0500	87.4650	85.9500	86.4000	+1.983%	1,204,575	+81.597%
2023-04-25	88.5000	88.6900	84.6600	84.7200	-5.867%	1,827,718	+85.198%
2023-04-24	91.1200	91.7500	88.1100	90.0000	-1.229%	1,036,073	+74.333%
2023-04-21	91.1500	91.6400	90.2100	91.1200	-0.230%	811,124	+72.191%
2023-04-20	91.2350	92.4700	90.8400	91.3300	-1.276%	849,055	+71.795%
2023-04-19	91.9800	92.9400	91.2250	92.5100	-0.065%	644,009	+69.603%
2023-04-18	94.6500	94.8400	91.0400	92.5700	-0.665%	895,326	+69.493%
2023-04-17	91.3300	93.2900	90.7900	93.1900	+2.407%	891,901	+68.366%
2023-04-14	90.9900	91.5800	89.2200	91.0000	-0.709%	1,090,127	+72.418%
2023-04-13	90.9900	92.5800	90.1100	91.6500	+1.765%	889,680	+71.195%
2023-04-12	92.2100	92.8000	90.0200	90.0600	-0.815%	845,732	+74.217%
2023-04-11	92.4900	93.4700	90.4000	90.8000	-2.512%	1,382,143	+72.797%
2023-04-10	92.3600	93.3500	91.1800	93.1400	-0.725%	870,801	+68.456%
2023-04-06	92.8100	93.8700	91.2500	93.8200	+0.278%	904,845	+67.235%
2023-04-05	94.4600	94.5300	92.2800	93.5600	-1.464%	1,476,754	+67.700%
2023-04-04	94.9500	95.0700	92.9000	94.9500	-0.053%	1,144,205	+65.245%
2023-04-03	94.5450	95.7200	93.1700	95.0000	-0.918%	1,045,462	+65.158%
2023-03-31	92.7200	95.9300	92.4150	95.8800	+3.924%	1,657,246	+63.642%
2023-03-30	92.6600	93.2800	91.2600	92.2600	+0.864%	1,342,144	+70.063%
2023-03-29	90.6800	91.6400	90.1800	91.4700	+2.476%	1,530,659	+71.532%
2023-03-28	90.6100	91.1900	89.0800	89.2600	-1.761%	1,147,302	+75.779%
2023-03-27	91.2000	91.8400	90.2200	90.8600	+0.309%	1,226,975	+72.683%
2023-03-24	90.3600	91.8650	89.6300	90.5800	-0.734%	908,754	+73.217%
2023-03-23	91.6400	92.9000	90.2700	91.2500	+0.740%	1,281,129	+71.945%
2023-03-22	94.1000	94.4100	90.5500	90.5800	-4.077%	1,198,624	+73.217%
2023-03-21	90.8500	94.5200	90.5200	94.4300	+5.191%	2,450,222	+66.155%
2023-03-20	89.0000	90.6600	88.2700	89.7700	+0.695%	2,197,295	+74.780%
2023-03-17	89.1100	90.2200	87.7300	89.1500	-0.669%	2,602,605	+75.996%
2023-03-16	87.6100	89.8000	87.0700	89.7500	+2.151%	1,290,071	+74.819%
2023-03-15	88.1800	88.8500	87.0000	87.8600	-2.051%	1,558,225	+78.580%
2023-03-14	90.7700	91.5600	89.0700	89.7000	+0.313%	1,687,645	+74.916%
2023-03-13	88.5300	90.9200	87.0000	89.4200	-1.324%	2,095,043	+75.464%
2023-03-10	93.6800	94.1300	90.1100	90.6200	-4.065%	1,800,712	+73.141%
2023-03-09	99.3700	100.2400	93.7000	94.4600	-5.189%	2,099,504	+66.102%
2023-03-08	101.6000	101.8500	98.4400	99.6300	-1.464%	1,693,328	+57.483%
2023-03-07	103.4600	103.6700	100.4000	101.1100	-2.111%	1,676,405	+55.178%
2023-03-06	101.0400	105.2000	101.0400	103.2900	+2.521%	2,296,975	+51.902%
2023-03-03	102.1500	103.2400	99.8600	100.7500	-1.399%	2,258,770	+55.732%
2023-03-02	97.5100	103.3600	94.0000	102.1800	-0.293%	3,954,691	+53.553%
2023-03-01	103.1100	103.8000	101.4109	102.4800	-0.020%	2,897,039	+53.103%
2023-02-28	101.9200	102.8700	100.5800	102.5000	+0.707%	2,343,358	+53.073%
2023-02-27	103.6000	104.7000	101.4650	101.7800	-0.118%	1,447,438	+54.156%
2023-02-24	101.0000	102.6700	100.3800	101.9000	-1.849%	1,714,936	+53.974%
2023-02-23	104.3700	105.0000	101.7100	103.8200	+0.503%	1,062,163	+51.127%
2023-02-22	102.9800	104.2700	102.1700	103.3000	+1.633%	1,592,224	+51.888%
2023-02-21	102.9700	104.3000	101.5900	101.6400	-3.200%	1,847,079	+54.368%
2023-02-17	106.1500	106.3200	102.8500	105.0000	-1.952%	2,091,951	+49.429%
2023-02-16	106.6100	109.4300	106.2200	107.0900	-2.308%	1,116,259	+46.512%
2023-02-15	106.8300	109.8800	106.7300	109.6200	+2.852%	1,551,828	+43.131%
2023-02-14	106.0000	109.1300	105.5650	106.5800	-0.271%	1,409,822	+47.213%
2023-02-13	104.9600	106.9400	103.7700	106.8700	+2.092%	1,362,111	+46.814%
2023-02-10	106.1600	106.5306	102.8100	104.6800	-2.732%	1,353,392	+49.885%
2023-02-09	107.1950	109.9507	106.7969	107.6200	+1.855%	2,053,833	+45.791%
2023-02-08	106.8200	107.4800	105.0900	105.6600	-0.471%	1,630,220	+48.495%
2023-02-07	103.9000	106.9200	102.5500	106.1600	+2.264%	2,394,703	+47.796%
2023-02-06	104.3400	106.5650	103.0800	103.8100	-0.727%	1,610,832	+51.142%
2023-02-03	102.7300	108.0600	102.5600	104.5700	-2.262%	2,740,698	+50.043%
2023-02-02	102.9900	107.2800	101.0000	106.9900	+7.204%	3,250,848	+46.649%
2023-02-01	96.1500	100.9450	95.8400	99.8000	+4.208%	2,573,853	+57.214%
2023-01-31	93.9900	95.9200	93.2400	95.7700	+2.264%	1,937,836	+63.830%
2023-01-30	93.7800	94.2000	91.3500	93.6500	-1.711%	1,895,493	+67.539%
2023-01-27	94.5100	96.6300	94.1800	95.2800	-0.293%	2,325,069	+64.673%
2023-01-26	94.2900	95.6000	93.0100	95.5600	+3.487%	1,497,234	+64.190%
2023-01-25	89.5900	93.3200	88.6400	92.3400	+0.022%	1,523,072	+69.916%
2023-01-24	92.8700	94.5900	91.8500	92.3200	-0.838%	1,376,063	+69.952%
2023-01-23	90.8500	93.4100	90.0953	93.1000	+2.748%	1,609,286	+68.528%
2023-01-20	88.4800	91.0400	87.7200	90.6100	+3.495%	2,568,852	+73.160%
2023-01-19	86.3700	88.7099	86.2500	87.5500	-0.057%	1,187,482	+79.212%
2023-01-18	90.8500	91.5000	87.1575	87.6000	-2.352%	1,622,173	+79.110%
2023-01-17	87.0700	90.3600	86.1900	89.7100	+1.025%	1,533,632	+74.897%
2023-01-13	87.1500	89.1400	86.5200	88.8000	-0.068%	982,250	+76.689%
2023-01-12	88.0100	89.5150	85.8600	88.8600	+0.966%	1,450,646	+76.570%
2023-01-11	87.2700	88.5000	86.0301	88.0100	+1.722%	1,431,825	+78.275%
2023-01-10	86.6900	87.6800	84.7400	86.5200	-0.552%	1,121,047	+81.345%
2023-01-09	84.0500	89.0750	83.9000	87.0000	+4.367%	2,165,866	+80.345%
2023-01-06	85.3300	85.5200	81.5000	83.3600	-1.791%	1,599,376	+88.220%
2023-01-05	88.1800	88.6800	84.6600	84.8800	-5.321%	1,663,909	+84.849%
2023-01-04	87.9400	91.3600	86.6100	89.6500	+3.260%	2,011,040	+75.014%
2023-01-03	87.3000	89.9700	85.9600	86.8200	+0.848%	1,499,592	+80.719%
2022-12-30	84.8100	86.5000	84.5950	86.0900	-0.520%	1,050,204	+82.251%
2022-12-29	84.1900	87.0250	83.3700	86.5400	+4.265%	1,464,899	+81.303%
2022-12-28	83.2200	84.3100	82.4100	83.0000	-0.670%	745,615	+89.036%
2022-12-27	83.6800	84.6000	82.5901	83.5600	-1.229%	1,001,769	+87.769%
2022-12-23	83.9800	84.7900	82.9400	84.6000	-0.552%	889,727	+85.461%
2022-12-22	84.3000	85.5300	83.4100	85.0700	-1.081%	1,361,154	+84.436%
2022-12-21	84.5400	86.5000	83.3600	86.0000	+1.727%	1,082,202	+82.442%
2022-12-20	81.7200	85.2000	81.1100	84.5400	+2.101%	1,782,792	+85.593%
2022-12-19	87.4000	87.4000	82.6600	82.8000	-5.263%	2,459,218	+89.493%
2022-12-16	85.8100	88.3599	85.5000	87.4000	-0.137%	9,520,808	+79.519%
2022-12-15	88.3500	89.1300	86.9200	87.5200	-4.454%	1,975,631	+79.273%
2022-12-14	91.6500	93.3900	89.5100	91.6000	-0.229%	1,794,808	+71.288%
2022-12-13	95.5450	96.5000	89.3000	91.8100	-0.380%	3,271,462	+70.896%
2022-12-12	87.4200	92.1900	87.3700	92.1600	+5.278%	2,746,830	+70.247%
2022-12-09	86.0700	88.4700	85.3200	87.5400	+0.586%	1,375,773	+79.232%
2022-12-08	84.0700	87.9400	83.3000	87.0300	+3.954%	2,206,961	+80.283%
2022-12-07	84.6000	85.6800	82.5100	83.7200	-1.040%	2,350,776	+87.410%
2022-12-06	85.4000	85.9300	83.4300	84.6000	-0.972%	1,567,067	+85.461%
2022-12-05	88.1300	88.7000	84.0600	85.4300	-3.621%	3,358,345	+83.659%
2022-12-02	89.5600	90.2200	87.0243	88.6400	-3.115%	4,115,520	+77.008%
2022-12-01	87.0400	92.3000	84.6300	91.4900	+17.778%	9,146,232	+71.494%
2022-11-30	74.9900	77.8500	72.1700	77.6800	+2.359%	4,943,339	+101.982%
2022-11-29	76.6000	77.0600	75.6200	75.8900	-0.771%	1,883,855	+106.747%
2022-11-28	76.8100	78.3900	75.8550	76.4800	-2.312%	2,072,956	+105.152%
2022-11-25	77.9200	79.1247	77.4848	78.2900	-0.064%	739,458	+100.409%
2022-11-23	75.5100	79.1700	72.8200	78.3400	+1.293%	2,394,562	+100.281%
2022-11-22	77.0800	77.8950	75.1075	77.3400	+0.078%	1,254,458	+102.870%
2022-11-21	76.6600	77.6250	76.0850	77.2800	-0.026%	1,342,796	+103.028%
2022-11-18	80.1600	80.4475	75.8300	77.3000	-1.214%	1,482,083	+102.975%
2022-11-17	78.7500	79.9650	76.8700	78.2500	-3.621%	2,048,958	+100.511%
2022-11-16	83.8000	84.9650	80.4200	81.1900	-4.482%	2,093,027	+93.250%
2022-11-15	86.7100	88.2650	84.3750	85.0000	+1.094%	1,462,475	+84.588%
2022-11-14	84.2400	85.3600	81.6100	84.0800	-1.856%	1,481,207	+86.608%
2022-11-11	81.5300	86.5600	80.8800	85.6700	+5.052%	2,394,946	+83.145%
2022-11-10	77.9400	81.7100	77.5800	81.5500	+13.437%	2,110,861	+92.397%
2022-11-09	73.7100	73.7100	70.9800	71.8900	-4.198%	1,476,922	+118.250%
2022-11-08	74.2800	77.4350	71.9600	75.0400	+1.984%	1,483,381	+109.088%
2022-11-07	73.7100	74.2300	71.0000	73.5800	+2.152%	1,522,109	+113.237%
2022-11-04	75.5500	75.6950	69.1500	72.0300	-3.458%	3,061,234	+117.826%
2022-11-03	75.5700	76.4100	72.7900	74.6100	-2.801%	2,232,022	+110.294%
2022-11-02	83.0700	83.5100	76.7300	76.7600	-7.351%	1,933,556	+104.403%
2022-11-01	85.1700	87.4400	82.1800	82.8500	-0.313%	1,923,726	+89.378%
2022-10-31	83.1200	83.9700	82.1450	83.1100	-0.835%	1,296,612	+88.786%
2022-10-28	82.2900	83.8800	81.7500	83.8100	+0.782%	1,040,657	+87.209%
2022-10-27	83.2200	85.1800	82.5600	83.1600	+1.464%	1,709,459	+88.672%
2022-10-26	80.9000	85.3100	80.2600	81.9600	-1.098%	3,170,524	+91.435%
2022-10-25	79.8000	82.8800	79.8000	82.8700	+4.899%	1,849,360	+89.333%
2022-10-24	79.8800	79.8800	75.9800	79.0000	-0.253%	1,405,203	+98.608%
2022-10-21	78.1000	79.3100	76.3700	79.2000	+1.318%	2,438,912	+98.106%
2022-10-20	77.4100	79.6300	77.0400	78.1700	+1.414%	2,671,411	+100.716%
2022-10-19	75.3100	78.5200	74.7401	77.0800	+1.221%	2,786,236	+103.555%
2022-10-18	76.8750	77.8800	75.2200	76.1500	+2.850%	3,994,693	+106.041%
2022-10-17	76.3280	76.5900	73.5400	74.0400	+5.425%	6,130,342	+111.912%
2022-10-14	71.3400	71.8500	68.8400	70.2300	+0.688%	3,305,347	+123.409%
2022-10-13	65.9200	70.9700	65.0000	69.7500	+2.558%	3,337,513	+124.946%
2022-10-12	69.5300	69.5450	67.4900	68.0100	-3.078%	2,996,847	+130.701%
2022-10-11	72.5900	72.8400	69.6100	70.1700	-2.704%	2,993,410	+123.600%
2022-10-10	73.0500	73.3500	71.1100	72.1200	-1.178%	3,346,629	+117.554%
2022-10-07	78.0900	78.0900	72.4050	72.9800	-8.236%	3,774,104	+114.990%
2022-10-06	79.2900	80.0000	76.9100	79.5300	-4.537%	5,365,251	+97.284%
2022-10-05	79.6200	83.3600	79.0301	83.3100	+1.734%	1,925,237	+88.333%
2022-10-04	80.4800	82.3500	80.3800	81.8900	+4.947%	2,418,065	+91.598%
2022-10-03	75.4400	78.2100	75.2100	78.0300	+3.763%	2,225,139	+101.077%
2022-09-30	77.9700	79.1900	75.1600	75.2000	-3.342%	2,519,601	+108.644%
2022-09-29	79.6600	79.7700	76.4300	77.8000	-5.180%	2,890,394	+101.671%
2022-09-28	80.8900	82.3300	80.1700	82.0500	+2.065%	1,443,899	+91.225%
2022-09-27	81.2800	81.7100	78.7500	80.3900	+1.272%	2,793,152	+95.174%
2022-09-26	81.0300	83.2400	79.0600	79.3800	-2.036%	2,071,648	+97.657%

document.getElementById("T5xydc").onerror = function(){this.style.display='none';}; .dark-mode .ZNDXDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNDXDY{ color: #333333; background-color: white; border: 2px solid #333333; }SPLKSplunk Incstock NASDAQ

SPLK
Splunk Inc
stock NASDAQ