Dark

CXM
Sprinklr, Inc.
stock NYSE

Market Open

Nov 25, 2025 11:18:43 AM EST

7.33USD+3.239%(+0.23)366,086

7.32Bid 7.33Ask 0.01Spread

Pre-market

Nov 20, 2025 9:02:30 AM EST

7.10USD-0.141%(-0.01)0

After-hours

Nov 24, 2025 4:00:30 PM EST

7.09USD-0.141%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-25	7.1200	7.350000	7.1100	7.3300	+3.239%	366,086	0.000%
2025-11-24	7.0600	7.140000	7.0300	7.1000	-0.141%	1,743,481	+3.239%
2025-11-21	6.9000	7.170000	6.8700	7.1100	+2.746%	1,623,548	+3.094%
2025-11-20	7.0400	7.100000	6.9100	6.9200	-0.717%	1,229,170	+5.925%
2025-11-19	6.9600	7.100000	6.9200	6.9700	-0.571%	1,339,966	+5.165%
2025-11-18	6.9500	7.065000	6.9500	7.0100	-0.142%	1,134,313	+4.565%
2025-11-17	7.1400	7.240000	7.0000	7.0200	-3.571%	1,985,625	+4.416%
2025-11-14	7.2100	7.315000	7.1900	7.2800	-0.274%	1,134,094	+0.687%
2025-11-13	7.3600	7.500000	7.2200	7.3000	-2.667%	1,229,182	+0.411%
2025-11-12	7.5100	7.620000	7.4750	7.5000	-0.662%	1,441,104	-2.267%
2025-11-11	7.4000	7.570000	7.4000	7.5500	+1.342%	833,830	-2.914%
2025-11-10	7.4200	7.525000	7.4000	7.4500	+0.404%	1,265,323	-1.611%
2025-11-07	7.4800	7.480000	7.3200	7.4200	-1.330%	1,192,203	-1.213%
2025-11-06	7.5200	7.585000	7.3850	7.5200	-0.397%	1,666,482	-2.527%
2025-11-05	7.5200	7.600000	7.4550	7.5500	+0.266%	1,247,645	-2.914%
2025-11-04	7.5700	7.635000	7.4450	7.5300	-2.461%	949,594	-2.656%
2025-11-03	7.7200	7.750000	7.5150	7.7200	0.000%	1,593,992	-5.052%
2025-10-31	7.5800	7.730000	7.5400	7.7200	+1.982%	1,275,910	-5.052%
2025-10-30	7.5600	7.709900	7.5200	7.5700	-0.395%	1,467,866	-3.170%
2025-10-29	7.7000	7.715000	7.5350	7.6000	-2.062%	1,930,715	-3.553%
2025-10-28	7.8600	7.900000	7.7300	7.7600	-1.020%	618,138	-5.541%
2025-10-27	7.8300	7.880000	7.8000	7.8400	+0.642%	742,487	-6.505%
2025-10-24	7.8600	7.885000	7.7700	7.7900	+0.387%	800,752	-5.905%
2025-10-23	7.8000	7.820000	7.7250	7.7600	-0.640%	678,256	-5.541%
2025-10-22	7.8000	7.860000	7.7100	7.8100	0.000%	891,658	-6.146%
2025-10-21	7.7200	7.910000	7.6800	7.8100	+0.644%	858,789	-6.146%
2025-10-20	7.6600	7.810000	7.6600	7.7600	+1.837%	832,064	-5.541%
2025-10-17	7.5200	7.625000	7.5100	7.6200	+0.661%	1,141,698	-3.806%
2025-10-16	7.6600	7.701000	7.5210	7.5700	-0.395%	1,430,180	-3.170%
2025-10-15	7.5700	7.600000	7.4800	7.6000	+1.198%	1,036,645	-3.553%
2025-10-14	7.4200	7.570000	7.4000	7.5100	-0.133%	1,037,060	-2.397%
2025-10-13	7.5200	7.555000	7.4200	7.5200	+0.804%	1,412,973	-2.527%
2025-10-10	7.6700	7.680000	7.4000	7.4600	-2.356%	2,262,119	-1.743%
2025-10-09	7.5700	7.680000	7.5550	7.6400	0.000%	1,221,999	-4.058%
2025-10-08	7.5700	7.680000	7.4910	7.6400	+1.326%	1,394,490	-4.058%
2025-10-07	7.7400	7.825900	7.4250	7.5400	-2.710%	2,264,680	-2.785%
2025-10-06	7.8000	7.915000	7.7200	7.7500	-0.257%	1,513,452	-5.419%
2025-10-03	7.7600	7.845000	7.7300	7.7700	+0.388%	1,210,395	-5.663%
2025-10-02	7.7900	7.925000	7.7400	7.7400	-0.258%	1,001,419	-5.297%
2025-10-01	7.7100	7.870000	7.7100	7.7600	+0.518%	1,478,750	-5.541%
2025-09-30	7.9300	7.940000	7.6800	7.7200	-1.906%	1,349,247	-5.052%
2025-09-29	7.9000	8.000000	7.8400	7.8700	+0.127%	1,592,185	-6.861%
2025-09-26	7.7900	7.880000	7.7552	7.8600	+0.640%	924,013	-6.743%
2025-09-25	7.8600	7.860000	7.7200	7.8100	-1.264%	1,422,844	-6.146%
2025-09-24	7.9400	7.980000	7.8350	7.9100	+0.508%	1,142,674	-7.332%
2025-09-23	7.9300	7.960000	7.8100	7.8700	-0.380%	1,565,411	-6.861%
2025-09-22	7.7500	7.930000	7.7200	7.9000	+1.412%	1,919,145	-7.215%
2025-09-19	7.8800	7.920000	7.7700	7.7900	-1.392%	4,279,387	-5.905%
2025-09-18	7.9800	8.130000	7.8100	7.9000	+0.381%	2,758,453	-7.215%
2025-09-17	7.8000	8.035000	7.7750	7.8700	+1.027%	2,084,614	-6.861%
2025-09-16	7.8100	7.825000	7.6600	7.7900	-0.128%	1,408,931	-5.905%
2025-09-15	7.7700	7.950000	7.7400	7.8000	+1.036%	2,568,517	-6.026%
2025-09-12	7.8700	7.890000	7.7050	7.7200	-2.278%	2,183,599	-5.052%
2025-09-11	7.7600	7.930000	7.7200	7.9000	+2.464%	1,503,763	-7.215%
2025-09-10	7.8500	7.930000	7.6600	7.7100	-1.783%	1,439,752	-4.929%
2025-09-09	7.9300	7.990000	7.7900	7.8500	-0.759%	1,535,985	-6.624%
2025-09-08	7.8100	8.055000	7.7050	7.9100	+1.280%	3,038,256	-7.332%
2025-09-05	7.8500	8.025400	7.6400	7.8100	-0.255%	2,496,200	-6.146%
2025-09-04	7.7400	7.870000	7.5100	7.8300	+1.163%	3,915,444	-6.386%
2025-09-03	8.2000	8.490000	7.7100	7.7400	-10.000%	7,565,492	-5.297%
2025-09-02	8.4900	8.690000	8.2750	8.6000	-0.463%	4,656,992	-14.767%
2025-08-29	8.7800	8.810000	8.4300	8.6400	-1.257%	4,107,458	-15.162%
2025-08-28	8.7100	8.845000	8.6850	8.7500	+1.039%	1,819,059	-16.229%
2025-08-27	8.4100	8.670000	8.3550	8.6600	+3.465%	1,494,593	-15.358%
2025-08-26	8.6300	8.720000	8.3700	8.3700	-2.787%	2,164,375	-12.425%
2025-08-25	8.6500	8.690000	8.5200	8.6100	-1.261%	1,593,065	-14.866%
2025-08-22	8.4300	8.830000	8.3257	8.7200	+5.060%	1,468,448	-15.940%
2025-08-21	8.2900	8.360000	8.2050	8.3000	+0.242%	690,704	-11.687%
2025-08-20	8.3400	8.360000	8.1750	8.2800	-0.838%	857,243	-11.473%
2025-08-19	8.4000	8.515000	8.2700	8.3500	-0.239%	1,134,936	-12.216%
2025-08-18	8.2600	8.380000	8.2400	8.3700	+1.455%	1,724,493	-12.425%
2025-08-15	8.0700	8.300000	7.9800	8.2500	+2.612%	2,091,995	-11.152%
2025-08-14	8.1500	8.210000	7.9900	8.0400	-2.663%	948,692	-8.831%
2025-08-13	8.0500	8.280000	7.9400	8.2600	+3.509%	2,591,578	-11.259%
2025-08-12	7.9000	8.065000	7.8100	7.9800	+1.013%	2,012,712	-8.145%
2025-08-11	8.0900	8.170000	7.8900	7.9000	-2.709%	1,638,830	-7.215%
2025-08-08	8.4500	8.509900	8.0950	8.1200	-4.019%	1,999,569	-9.729%
2025-08-07	9.1900	9.200000	8.3550	8.4600	-6.312%	1,453,562	-13.357%
2025-08-06	8.9800	9.080000	8.9550	9.0300	+1.461%	1,189,825	-18.826%
2025-08-05	8.9900	9.040000	8.8900	8.9000	+0.338%	1,582,318	-17.640%
2025-08-04	8.6600	8.980000	8.6500	8.8700	+3.380%	1,445,950	-17.362%
2025-08-01	8.8600	8.885000	8.5600	8.5800	-4.772%	1,923,907	-14.569%
2025-07-31	9.1200	9.190000	8.9500	9.0100	-0.662%	1,649,242	-18.646%
2025-07-30	9.3700	9.375000	9.0400	9.0700	-2.995%	1,292,546	-19.184%
2025-07-29	9.3900	9.400000	9.2450	9.3500	+0.538%	2,456,279	-21.604%
2025-07-28	9.2600	9.345000	9.2200	9.3000	+0.977%	1,092,710	-21.183%
2025-07-25	9.1300	9.250000	9.0150	9.2100	+1.881%	2,485,791	-20.413%
2025-07-24	9.0500	9.102300	8.9900	9.0400	-0.550%	1,226,911	-18.916%
2025-07-23	9.0400	9.090000	8.9200	9.0900	+0.442%	1,888,979	-19.362%
2025-07-22	8.9800	9.110000	8.9800	9.0500	+0.667%	1,259,378	-19.006%
2025-07-21	9.0400	9.100000	8.9300	8.9900	-0.111%	1,438,647	-18.465%
2025-07-18	9.0400	9.070000	8.9600	9.0000	-0.111%	2,008,032	-18.556%
2025-07-17	8.8100	9.040000	8.8000	9.0100	+2.620%	2,486,518	-18.646%
2025-07-16	8.7100	8.800000	8.6300	8.7800	+1.856%	2,070,547	-16.515%
2025-07-15	8.7600	8.780000	8.6000	8.6200	-0.691%	2,032,755	-14.965%
2025-07-14	8.5300	8.790000	8.5200	8.6800	+1.758%	2,323,005	-15.553%
2025-07-11	8.9200	8.955000	8.5200	8.5300	-5.642%	3,591,965	-14.068%
2025-07-10	9.1000	9.145000	8.8800	9.0400	-0.877%	2,120,330	-18.916%
2025-07-09	9.0000	9.180000	8.9500	9.1200	+1.333%	3,138,879	-19.627%
2025-07-08	8.8800	9.000000	8.6400	9.0000	+0.111%	5,156,089	-18.556%
2025-07-07	8.6900	9.015000	8.6100	8.9900	+2.626%	3,539,554	-18.465%
2025-07-03	8.6800	8.939100	8.6300	8.7600	+1.742%	2,541,395	-16.324%
2025-07-02	8.6600	8.675000	8.3700	8.6100	-0.577%	5,521,531	-14.866%
2025-07-01	8.4100	8.880000	8.4100	8.6600	+2.364%	4,483,809	-15.358%
2025-06-30	8.2900	8.570000	8.2391	8.4600	+3.045%	4,293,579	-13.357%
2025-06-27	8.3800	8.380000	7.9800	8.2100	-2.262%	7,995,457	-10.719%
2025-06-26	8.2900	8.430000	8.1400	8.4000	+2.190%	3,389,905	-12.738%
2025-06-25	8.3300	8.481000	8.2100	8.2200	-1.792%	2,986,832	-10.827%
2025-06-24	8.2300	8.435000	8.1850	8.3700	+3.079%	2,513,174	-12.425%
2025-06-23	8.0200	8.170000	7.9300	8.1200	+1.247%	2,267,845	-9.729%
2025-06-20	7.9700	8.125000	7.9400	8.0200	-0.373%	3,612,630	-8.603%
2025-06-18	8.3400	8.340000	8.0400	8.0500	-3.245%	1,762,512	-8.944%
2025-06-17	8.1600	8.545000	8.1600	8.3200	+1.340%	3,924,645	-11.899%
2025-06-16	7.9900	8.265000	7.9750	8.2100	+3.270%	2,737,933	-10.719%
2025-06-13	8.0200	8.060000	7.9050	7.9500	-1.973%	2,240,684	-7.799%
2025-06-12	8.1550	8.275000	7.9600	8.1100	-5.368%	5,799,607	-9.618%
2025-06-11	8.8000	8.830000	8.4800	8.5700	-2.945%	2,391,249	-14.469%
2025-06-10	8.6600	8.860000	8.6200	8.8300	+1.494%	2,451,807	-16.988%
2025-06-09	8.8000	8.895000	8.6800	8.7000	-0.685%	2,131,093	-15.747%
2025-06-06	8.9500	8.990000	8.5700	8.7600	-1.017%	2,990,235	-16.324%
2025-06-05	9.1000	9.245000	8.8250	8.8500	-2.318%	2,059,191	-17.175%
2025-06-04	9.0000	9.340000	8.7400	9.0600	+5.965%	4,578,237	-19.095%
2025-06-03	8.1200	8.605000	8.0800	8.5500	+4.141%	3,006,032	-14.269%
2025-06-02	8.3900	8.435000	8.1600	8.2100	-2.725%	1,567,904	-10.719%
2025-05-30	8.5000	8.550000	8.3800	8.4400	-0.589%	1,353,066	-13.152%
2025-05-29	8.5000	8.550000	8.3500	8.4900	+0.831%	1,468,649	-13.663%
2025-05-28	8.3300	8.460000	8.3050	8.4200	+1.324%	1,025,868	-12.945%
2025-05-27	8.1600	8.350000	8.0900	8.3100	+3.487%	1,049,042	-11.793%
2025-05-23	8.0000	8.100000	7.9950	8.0300	-2.073%	1,151,089	-8.717%
2025-05-22	8.0500	8.270000	7.9700	8.2000	+1.863%	977,359	-10.610%
2025-05-21	8.1800	8.210000	8.0050	8.0500	-2.660%	811,326	-8.944%
2025-05-20	8.2700	8.330000	8.1900	8.2700	-0.839%	1,005,320	-11.366%
2025-05-19	8.2700	8.405000	8.2400	8.3400	-1.185%	950,081	-12.110%
2025-05-16	8.5300	8.550000	8.3950	8.4400	-0.472%	1,674,148	-13.152%
2025-05-15	8.4500	8.555000	8.3500	8.4800	+0.118%	1,028,249	-13.561%
2025-05-14	8.5000	8.585000	8.4300	8.4700	-0.236%	1,323,518	-13.459%
2025-05-13	8.4100	8.540000	8.4100	8.4900	+0.951%	1,103,511	-13.663%
2025-05-12	8.3500	8.500000	8.2912	8.4100	+4.472%	916,969	-12.842%
2025-05-09	8.0700	8.130000	7.9900	8.0500	+0.249%	984,047	-8.944%
2025-05-08	7.8400	8.110000	7.7747	8.0300	+3.747%	1,012,555	-8.717%
2025-05-07	7.6900	7.770000	7.6300	7.7400	+1.442%	679,928	-5.297%
2025-05-06	7.6000	7.755000	7.5600	7.6300	-1.166%	683,643	-3.932%
2025-05-05	7.6800	7.860000	7.6800	7.7200	-0.515%	813,461	-5.052%
2025-05-02	7.8100	7.845000	7.7100	7.7600	+0.649%	721,064	-5.541%
2025-05-01	7.7900	7.830000	7.6900	7.7100	+0.260%	929,387	-4.929%
2025-04-30	7.5700	7.715000	7.4600	7.6900	-0.389%	956,628	-4.681%
2025-04-29	7.7000	7.770000	7.6800	7.7200	+0.521%	2,070,859	-5.052%
2025-04-28	7.6500	7.740000	7.5900	7.6800	+0.261%	1,192,816	-4.557%
2025-04-25	7.4500	7.660000	7.4400	7.6600	+1.862%	806,163	-4.308%
2025-04-24	7.2500	7.560000	7.2250	7.5200	+4.881%	1,277,805	-2.527%
2025-04-23	7.2500	7.432807	7.1600	7.1700	+1.847%	1,490,276	+2.232%
2025-04-22	6.8700	7.050000	6.8507	7.0400	+2.326%	3,820,952	+4.119%
2025-04-21	7.0100	7.080000	6.7700	6.8800	-3.099%	1,353,201	+6.541%
2025-04-17	7.1000	7.170000	6.9900	7.1000	-0.560%	1,177,021	+3.239%
2025-04-16	7.1600	7.320000	7.0950	7.1400	-0.833%	1,260,321	+2.661%
2025-04-15	7.1600	7.280000	7.1200	7.2000	+0.279%	2,084,576	+1.806%
2025-04-14	7.4200	7.420000	7.0650	7.1800	-1.102%	2,319,600	+2.089%
2025-04-11	7.5200	7.540000	7.0700	7.2600	-4.849%	2,868,722	+0.964%
2025-04-10	7.7300	7.790000	7.4600	7.6300	-3.418%	1,248,845	-3.932%
2025-04-09	7.1100	8.070000	7.0550	7.9000	+10.955%	2,076,424	-7.215%
2025-04-08	7.4900	7.490000	6.9650	7.1200	-0.697%	2,665,437	+2.949%
2025-04-07	6.8800	7.440000	6.7500	7.1700	-0.417%	2,969,567	+2.232%
2025-04-04	7.5100	7.555000	7.1100	7.2000	-6.856%	2,214,940	+1.806%
2025-04-03	8.1000	8.230000	7.6550	7.7300	-8.629%	1,747,866	-5.175%
2025-04-02	8.4600	8.570000	8.3300	8.4600	-0.704%	1,084,448	-13.357%
2025-04-01	8.3600	8.550000	8.2000	8.5200	+2.036%	1,583,344	-13.967%
2025-03-31	8.3100	8.465000	8.1800	8.3500	-0.949%	1,589,159	-12.216%
2025-03-28	8.7000	8.714000	8.3450	8.4300	-3.767%	1,054,217	-13.049%
2025-03-27	8.8400	8.960000	8.7200	8.7600	-1.462%	1,169,481	-16.324%
2025-03-26	9.0400	9.110000	8.8500	8.8900	-1.876%	1,644,145	-17.548%
2025-03-25	8.9800	9.140000	8.9100	9.0600	+0.891%	2,140,571	-19.095%
2025-03-24	8.8000	9.000000	8.6500	8.9800	+3.695%	2,438,559	-18.374%
2025-03-21	8.7100	8.880000	8.5650	8.6600	-2.036%	3,208,450	-15.358%
2025-03-20	8.8500	8.995000	8.8350	8.8400	-0.338%	1,278,261	-17.081%
2025-03-19	8.7900	8.950000	8.7500	8.8700	+0.795%	1,939,496	-17.362%
2025-03-18	8.6300	8.840000	8.4650	8.8000	+1.852%	1,755,705	-16.705%
2025-03-17	9.1300	9.150000	8.6200	8.6400	-5.470%	2,354,678	-15.162%
2025-03-14	9.3300	9.430000	9.0600	9.1400	-0.652%	2,043,663	-19.803%
2025-03-13	9.4700	9.630000	8.9950	9.2000	-2.335%	3,473,503	-20.326%
2025-03-12	8.9300	9.685000	8.8100	9.4200	+16.584%	6,965,700	-22.187%
2025-03-11	8.2100	8.210000	7.9300	8.0800	-1.343%	2,428,190	-9.282%
2025-03-10	8.3400	8.390000	8.1500	8.1900	-2.847%	1,680,702	-10.501%
2025-03-07	8.2900	8.560000	8.2000	8.4300	+1.689%	1,945,303	-13.049%
2025-03-06	8.4300	8.545000	8.2400	8.2900	-2.927%	1,079,349	-11.580%
2025-03-05	8.4700	8.580000	8.3800	8.5400	+1.185%	1,291,351	-14.169%
2025-03-04	8.1500	8.500000	8.1101	8.4400	+1.809%	1,903,010	-13.152%
2025-03-03	8.5000	8.610000	8.2500	8.2900	-2.125%	1,548,924	-11.580%
2025-02-28	8.4500	8.555000	8.3400	8.4700	-0.236%	1,834,883	-13.459%
2025-02-27	8.6600	8.750000	8.4900	8.4900	-1.508%	1,071,566	-13.663%
2025-02-26	8.6300	8.800000	8.5400	8.6200	0.000%	1,468,733	-14.965%
2025-02-25	8.7500	8.785000	8.5800	8.6200	-1.147%	1,191,211	-14.965%
2025-02-24	8.9000	8.950000	8.6400	8.7200	-1.691%	1,131,618	-15.940%
2025-02-21	9.2400	9.300000	8.8600	8.8700	-2.634%	1,609,991	-17.362%
2025-02-20	9.1600	9.205000	9.0300	9.1100	-1.086%	1,638,775	-19.539%
2025-02-19	9.2500	9.350000	9.0800	9.2100	-0.861%	1,868,868	-20.413%
2025-02-18	9.0200	9.350000	9.0000	9.2900	+3.452%	1,824,329	-21.098%
2025-02-14	9.2300	9.270000	8.9600	8.9800	-2.179%	736,109	-18.374%
2025-02-13	9.2500	9.270000	9.0400	9.1800	-0.109%	982,480	-20.153%
2025-02-12	8.9500	9.249900	8.9000	9.1900	+1.211%	1,528,973	-20.239%
2025-02-11	8.8600	9.090000	8.8600	9.0800	+1.226%	2,163,146	-19.273%
2025-02-10	8.8000	8.990000	8.7500	8.9700	+3.341%	1,779,515	-18.283%
2025-02-07	8.6700	8.840000	8.4500	8.6800	-2.252%	1,401,500	-15.553%
2025-02-06	8.9300	9.000000	8.8650	8.8800	-0.560%	738,751	-17.455%
2025-02-05	8.9100	8.950000	8.8300	8.9300	+0.224%	721,384	-17.917%
2025-02-04	8.8700	8.990000	8.8100	8.9100	+1.020%	705,149	-17.733%
2025-02-03	8.5000	8.860000	8.5000	8.8200	-1.010%	1,254,526	-16.893%
2025-01-31	8.9400	9.360000	8.8800	8.9100	+0.338%	1,138,709	-17.733%
2025-01-30	9.0700	9.160000	8.8300	8.8800	-2.632%	1,128,300	-17.455%
2025-01-29	9.2100	9.240000	8.9850	9.1200	-1.405%	2,844,399	-19.627%
2025-01-28	9.0200	9.485000	8.9600	9.2500	+2.892%	1,185,174	-20.757%
2025-01-27	8.7000	9.320000	8.5169	8.9900	+2.978%	1,775,887	-18.465%
2025-01-24	8.8800	8.930000	8.7300	8.7300	-1.244%	671,376	-16.037%
2025-01-23	8.5700	8.850000	8.5700	8.8400	+2.079%	1,048,599	-17.081%
2025-01-22	8.6100	8.770000	8.5650	8.6600	+0.348%	1,019,147	-15.358%
2025-01-21	8.6400	8.710000	8.5650	8.6300	+0.818%	726,000	-15.064%
2025-01-17	8.7300	8.745000	8.5100	8.5600	-0.233%	1,550,897	-14.369%
2025-01-16	8.6600	8.700000	8.5100	8.5800	-0.348%	1,220,558	-14.569%
2025-01-15	8.7200	8.770000	8.5750	8.6100	+1.413%	1,277,856	-14.866%
2025-01-14	8.3600	8.520000	8.3300	8.4900	+2.785%	879,818	-13.663%
2025-01-13	8.1800	8.280000	8.1400	8.2600	0.000%	1,241,137	-11.259%
2025-01-10	8.4000	8.460000	8.2500	8.2600	-3.730%	941,596	-11.259%
2025-01-08	8.3000	8.620000	8.2601	8.5800	+2.387%	1,303,615	-14.569%
2025-01-07	8.8400	8.870000	8.2800	8.3800	-4.338%	1,162,765	-12.530%
2025-01-06	8.8600	8.970000	8.6800	8.7600	-0.228%	2,372,293	-16.324%
2025-01-03	8.5900	8.810000	8.5300	8.7800	+2.810%	1,895,207	-16.515%
2025-01-02	8.5800	8.705000	8.4700	8.5400	+1.065%	928,167	-14.169%
2024-12-31	8.5600	8.665000	8.4500	8.4500	-0.588%	780,279	-13.254%
2024-12-30	8.4600	8.580000	8.3100	8.5000	-0.352%	954,052	-13.765%
2024-12-27	8.7400	8.770000	8.4700	8.5300	-2.958%	1,148,981	-14.068%
2024-12-26	8.9100	8.999000	8.7700	8.7900	-1.788%	1,204,221	-16.610%
2024-12-24	9.0100	9.030000	8.9000	8.9500	-0.445%	397,838	-18.101%
2024-12-23	9.1300	9.150000	8.9350	8.9900	-1.209%	1,010,947	-18.465%
2024-12-20	8.9200	9.270000	8.9200	9.1000	-0.546%	5,976,376	-19.451%
2024-12-19	9.2100	9.300000	8.9400	9.1500	+0.549%	2,054,417	-19.891%
2024-12-18	9.3400	9.420000	8.9700	9.1000	-2.151%	2,919,739	-19.451%
2024-12-17	9.3350	9.470000	9.2548	9.3000	-1.274%	2,959,604	-21.183%
2024-12-16	9.0000	9.455000	8.9633	9.4200	+4.204%	2,013,062	-22.187%
2024-12-13	9.2400	9.240000	8.8100	9.0400	-2.481%	1,675,514	-18.916%
2024-12-12	9.3000	9.488000	9.2100	9.2700	-0.962%	1,878,499	-20.928%
2024-12-11	8.8800	9.390000	8.8250	9.3600	+2.407%	2,616,284	-21.688%
2024-12-10	8.9700	9.150000	8.9000	9.1400	+1.330%	2,324,790	-19.803%
2024-12-09	8.8600	9.120000	8.7800	9.0200	+2.617%	2,259,887	-18.736%
2024-12-06	8.7300	8.866300	8.5500	8.7900	+1.384%	3,767,817	-16.610%
2024-12-05	8.8900	9.200000	8.3000	8.6700	+0.347%	6,833,121	-15.456%
2024-12-04	8.4600	8.770000	8.3800	8.6400	+4.727%	7,728,918	-15.162%
2024-12-03	8.3200	8.400000	8.0600	8.2500	-1.902%	3,712,640	-11.152%
2024-12-02	8.2200	8.410000	8.1800	8.4100	+2.063%	2,536,686	-12.842%
2024-11-29	8.2700	8.300000	8.1400	8.2400	+0.365%	1,221,290	-11.044%
2024-11-27	8.2200	8.360000	8.0850	8.2100	+0.367%	1,752,011	-10.719%
2024-11-26	8.2700	8.290000	8.1100	8.1800	-1.564%	1,627,925	-10.391%
2024-11-25	8.4200	8.530000	8.3000	8.3100	+0.120%	3,156,491	-11.793%
2024-11-22	8.1000	8.420000	8.0800	8.3000	+3.234%	1,985,749	-11.687%
2024-11-21	7.8800	8.139100	7.8150	8.0400	+2.813%	2,368,557	-8.831%
2024-11-20	7.8400	7.949800	7.7400	7.8200	+0.514%	1,079,290	-6.266%
2024-11-19	7.6300	7.840000	7.6100	7.7800	+0.258%	2,494,368	-5.784%
2024-11-18	7.7100	7.840000	7.5900	7.7600	+1.173%	1,296,344	-5.541%
2024-11-15	7.8200	7.820000	7.6000	7.6700	-0.904%	2,244,854	-4.433%
2024-11-14	8.0900	8.100000	7.6400	7.7400	-4.089%	2,500,780	-5.297%
2024-11-13	8.2500	8.330000	7.8900	8.0700	-1.705%	3,041,760	-9.170%
2024-11-12	7.8300	8.275000	7.7700	8.2100	-0.965%	3,537,811	-10.719%
2024-11-11	7.7100	8.320000	7.7000	8.2900	+9.656%	3,073,803	-11.580%
2024-11-08	7.6800	7.705000	7.4700	7.5600	-2.073%	2,681,323	-3.042%
2024-11-07	7.6100	7.865000	7.5400	7.7200	+1.445%	2,420,654	-5.052%
2024-11-06	7.4600	7.610000	7.3300	7.6100	+6.583%	3,975,766	-3.679%
2024-11-05	7.4900	7.550000	7.0800	7.1400	-6.053%	6,528,272	+2.661%
2024-11-04	7.5500	7.705000	7.5400	7.6000	+0.796%	1,960,406	-3.553%
2024-11-01	7.5000	7.645000	7.4500	7.5400	+1.480%	1,611,662	-2.785%
2024-10-31	7.3500	7.480000	7.3400	7.4300	+0.814%	1,909,574	-1.346%
2024-10-30	7.5200	7.640000	7.3700	7.3700	-2.255%	1,674,554	-0.543%
2024-10-29	7.3200	7.615000	7.3200	7.5400	+2.307%	1,692,766	-2.785%
2024-10-28	7.4200	7.455000	7.3700	7.3700	+0.683%	1,672,363	-0.543%
2024-10-25	7.2700	7.360000	7.2000	7.3200	+1.526%	1,839,065	+0.137%
2024-10-24	7.1400	7.230000	7.1100	7.2100	+1.549%	1,119,087	+1.664%
2024-10-23	7.1000	7.140000	7.0000	7.1000	-0.421%	1,050,768	+3.239%
2024-10-22	7.2200	7.265000	7.1200	7.1300	-1.791%	1,520,418	+2.805%
2024-10-21	7.2700	7.390000	7.1400	7.2600	0.000%	997,986	+0.964%
2024-10-18	7.2700	7.380000	7.2400	7.2600	+0.554%	4,261,181	+0.964%
2024-10-17	7.3100	7.310000	7.1050	7.2200	-0.960%	913,886	+1.524%
2024-10-16	7.3500	7.360000	7.2350	7.2900	-0.274%	708,456	+0.549%
2024-10-15	7.2000	7.345000	7.1900	7.3100	+1.387%	715,298	+0.274%
2024-10-14	7.2200	7.250000	7.0800	7.2100	-0.277%	861,205	+1.664%
2024-10-11	7.1000	7.290000	7.0900	7.2300	+1.261%	722,596	+1.383%
2024-10-10	6.9200	7.170000	6.9100	7.1400	+1.277%	910,067	+2.661%
2024-10-09	6.9900	7.135000	6.9800	7.0500	+1.003%	1,194,332	+3.972%
2024-10-08	7.0100	7.120000	6.9500	6.9800	-0.570%	1,317,305	+5.014%
2024-10-07	7.1700	7.260000	6.9250	7.0200	-5.898%	1,893,951	+4.416%
2024-10-04	7.2500	7.515000	7.1900	7.4600	+4.045%	1,035,595	-1.743%
2024-10-03	7.2400	7.305000	7.1450	7.1700	-2.183%	1,128,151	+2.232%
2024-10-02	7.3300	7.380000	7.1900	7.3300	-0.272%	1,857,064	0.000%
2024-10-01	7.7000	7.740000	7.3350	7.3500	-4.916%	1,386,399	-0.272%
2024-09-30	7.6900	7.860000	7.6750	7.7300	0.000%	1,010,625	-5.175%
2024-09-27	7.7100	7.790000	7.6456	7.7300	+1.178%	3,204,397	-5.175%
2024-09-26	7.6600	7.695000	7.5100	7.6400	+1.326%	1,479,954	-4.058%
2024-09-25	7.5800	7.645000	7.5300	7.5400	-1.309%	1,107,935	-2.785%
2024-09-24	7.6300	7.725000	7.5600	7.6400	+1.192%	1,153,892	-4.058%
2024-09-23	7.7800	7.780000	7.5200	7.5500	-2.455%	1,751,617	-2.914%
2024-09-20	7.9200	7.940000	7.7400	7.7400	-2.149%	3,990,586	-5.297%
2024-09-19	7.9800	8.000000	7.8100	7.9100	+1.280%	1,070,409	-7.332%
2024-09-18	7.7900	7.990000	7.7250	7.8100	0.000%	946,370	-6.146%
2024-09-17	7.9300	7.930000	7.7700	7.8100	-0.255%	1,460,957	-6.146%
2024-09-16	7.9200	8.010000	7.7800	7.8300	-1.385%	1,134,100	-6.386%
2024-09-13	7.7500	8.035000	7.7400	7.9400	+3.520%	986,977	-7.683%
2024-09-12	7.4700	7.700000	7.3450	7.6700	+2.815%	2,964,375	-4.433%
2024-09-11	7.3600	7.495000	7.2300	7.4600	+1.359%	1,902,782	-1.743%
2024-09-10	7.5000	7.550000	7.3500	7.3600	-1.473%	1,558,178	-0.408%
2024-09-09	7.8900	8.020000	7.4600	7.4700	-3.113%	1,999,751	-1.874%
2024-09-06	7.8400	7.950000	7.6050	7.7100	-1.027%	2,272,875	-4.929%
2024-09-05	8.2700	8.350000	7.7300	7.7900	-9.313%	3,057,208	-5.905%
2024-09-04	8.5800	8.680000	8.4400	8.5900	-0.232%	4,238,476	-14.668%
2024-09-03	8.8900	8.955000	8.5900	8.6100	-4.013%	1,488,718	-14.866%
2024-08-30	8.9700	9.010000	8.7900	8.9700	+0.787%	1,342,423	-18.283%
2024-08-29	8.9300	9.070000	8.8700	8.9000	+0.451%	2,041,971	-17.640%
2024-08-28	8.8700	8.900000	8.7000	8.8600	-0.449%	1,004,622	-17.269%
2024-08-27	9.0000	9.005000	8.8600	8.9000	-2.198%	1,165,299	-17.640%
2024-08-26	9.0600	9.298600	9.0200	9.1000	+1.904%	1,444,260	-19.451%
2024-08-23	8.8600	8.966500	8.7000	8.9300	+1.824%	1,024,502	-17.917%
2024-08-22	9.0700	9.125300	8.7500	8.7700	-3.201%	730,950	-16.420%
2024-08-21	9.0600	9.130000	8.9750	9.0600	+0.555%	558,385	-19.095%
2024-08-20	9.1500	9.200000	8.9750	9.0100	-1.530%	749,931	-18.646%
2024-08-19	8.9700	9.160000	8.9100	9.1500	+2.235%	1,076,799	-19.891%
2024-08-16	8.9000	8.970000	8.8550	8.9500	0.000%	1,781,075	-18.101%
2024-08-15	9.0200	9.040000	8.9100	8.9500	+1.474%	936,871	-18.101%
2024-08-14	9.0200	9.025000	8.7450	8.8200	-2.217%	902,310	-16.893%
2024-08-13	8.9000	9.060000	8.8500	9.0200	+2.036%	1,516,258	-18.736%
2024-08-12	9.0000	9.030000	8.8150	8.8400	-1.339%	998,567	-17.081%
2024-08-09	8.9600	8.990000	8.8050	8.9600	-0.444%	1,923,952	-18.192%
2024-08-08	8.9000	9.020000	8.8000	9.0000	+3.093%	848,184	-18.556%
2024-08-07	8.9200	9.030000	8.7300	8.7300	-0.456%	801,250	-16.037%
2024-08-06	8.9300	8.945000	8.7500	8.7700	-1.016%	1,232,325	-16.420%
2024-08-05	8.6400	8.975000	8.5800	8.8600	-3.486%	1,144,721	-17.269%
2024-08-02	9.1800	9.250000	9.0300	9.1800	-3.571%	1,182,234	-20.153%
2024-08-01	9.7900	9.810900	9.4100	9.5200	-3.154%	1,217,806	-23.004%
2024-07-31	9.6900	9.930000	9.5950	9.8300	+2.289%	1,283,658	-25.432%
2024-07-30	9.7300	9.800000	9.4900	9.6100	-0.620%	1,074,657	-23.725%
2024-07-29	9.9000	9.910000	9.6000	9.6700	-2.026%	722,577	-24.199%
2024-07-26	9.7200	9.870000	9.6300	9.8700	+2.813%	823,410	-25.735%
2024-07-25	9.4000	9.755000	9.3600	9.6000	+2.894%	809,341	-23.646%
2024-07-24	9.5400	9.660000	9.3300	9.3300	-2.914%	750,879	-21.436%
2024-07-23	9.5300	9.690000	9.4800	9.6100	+0.628%	1,044,373	-23.725%
2024-07-22	9.4500	9.595000	9.2950	9.5500	+1.812%	715,048	-23.246%
2024-07-19	9.3900	9.470000	9.2700	9.3800	+0.107%	987,693	-21.855%
2024-07-18	9.4600	9.660000	9.3050	9.3700	-0.951%	1,053,179	-21.772%
2024-07-17	9.4300	9.510000	9.3300	9.4600	-0.421%	1,070,881	-22.516%
2024-07-16	9.2200	9.500000	9.2200	9.5000	+4.167%	2,438,647	-22.842%
2024-07-15	9.3000	9.351000	9.0850	9.1200	-1.618%	1,536,971	-19.627%
2024-07-12	9.3100	9.405000	9.2200	9.2700	+0.542%	1,215,091	-20.928%
2024-07-11	9.4800	9.500000	9.1400	9.2200	-0.753%	1,578,878	-20.499%
2024-07-10	9.4900	9.500000	9.2300	9.2900	-1.589%	1,365,311	-21.098%
2024-07-09	9.9600	9.990000	9.4000	9.4400	-5.506%	1,813,446	-22.352%
2024-07-08	10.0000	10.110000	9.9750	9.9900	+0.301%	2,240,822	-26.627%
2024-07-05	10.0500	10.270000	9.9100	9.9600	-0.896%	2,835,217	-26.406%
2024-07-03	9.8000	10.245000	9.7600	10.0500	+2.551%	2,017,939	-27.065%
2024-07-02	9.8000	10.010000	9.8000	9.8000	0.000%	3,017,930	-25.204%
2024-07-01	9.6100	9.980000	9.5700	9.8000	+1.871%	2,932,149	-25.204%
2024-06-28	9.4100	9.710000	9.3150	9.6200	+2.778%	3,106,505	-23.805%
2024-06-27	9.2400	9.550000	9.2050	9.3600	+1.299%	2,402,376	-21.688%
2024-06-26	8.9500	9.240000	8.9450	9.2400	+2.781%	2,681,880	-20.671%
2024-06-25	9.0700	9.210000	8.9400	8.9900	-0.991%	2,634,503	-18.465%
2024-06-24	8.6900	9.150000	8.6900	9.0800	+4.009%	2,437,522	-19.273%
2024-06-21	8.5000	8.770000	8.4600	8.7300	+2.345%	4,275,693	-16.037%
2024-06-20	8.6000	8.700000	8.4600	8.5300	-0.350%	3,111,646	-14.068%
2024-06-18	8.8000	8.915000	8.4000	8.5600	-2.948%	4,212,609	-14.369%
2024-06-17	8.7600	8.950000	8.6900	8.8200	+0.114%	3,127,013	-16.893%
2024-06-14	8.8000	8.940000	8.7800	8.8100	-0.788%	2,350,686	-16.799%
2024-06-13	9.0200	9.070000	8.8800	8.8800	-1.878%	2,214,990	-17.455%
2024-06-12	9.1100	9.220000	9.0300	9.0500	+1.230%	2,596,646	-19.006%
2024-06-11	8.9000	9.090000	8.9000	8.9400	-0.223%	2,566,064	-18.009%
2024-06-10	8.8000	9.070000	8.6200	8.9600	+0.448%	3,889,344	-18.192%
2024-06-07	9.1700	9.280000	8.8100	8.9200	-3.043%	3,181,467	-17.825%
2024-06-06	8.4100	9.390000	8.3300	9.2000	-15.129%	9,299,394	-20.326%

.dark-mode .J0K3R8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0K3R8{ color: #333333; background-color: white; border: 2px solid #333333; }CXMSprinklr, Inc.stock NYSE

CXM
Sprinklr, Inc.
stock NYSE