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 (%)
Dec 29, 2023 152.04 152.53 152.04 152.35 1,138,461 +0.29(+0.19%)
Dec 28, 2023 152.21 152.21 152.04 152.06 819,815 -0.02(-0.01%)
Dec 27, 2023 152.01 152.22 151.99 152.08 1,729,786 -0.17(-0.11%)
Dec 26, 2023 152.00 152.40 151.86 152.25 1,101,380 +0.15(+0.10%)
Dec 22, 2023 151.80 152.22 151.72 152.10 1,466,483 +0.30(+0.20%)
Dec 21, 2023 152.15 152.25 151.76 151.80 1,887,003 -0.12(-0.08%)
Dec 20, 2023 151.97 152.39 151.87 151.92 1,642,161 -0.05(-0.03%)
Dec 19, 2023 151.88 152.03 151.62 151.97 2,458,000 +0.08(+0.05%)
Dec 18, 2023 152.31 152.49 151.75 151.89 2,534,911 -0.67(-0.44%)
Dec 15, 2023 151.61 152.77 151.56 152.56 13,921,529 +0.69(+0.45%)
Dec 14, 2023 151.75 152.01 151.41 151.87 2,876,824 -0.17(-0.11%)
Dec 13, 2023 151.74 152.11 151.50 152.04 2,251,092 +0.37(+0.24%)
Dec 12, 2023 151.40 151.80 151.27 151.67 1,943,271 +0.18(+0.12%)
Dec 11, 2023 150.93 151.62 150.88 151.49 2,136,886 +0.54(+0.36%)
Dec 08, 2023 151.00 151.15 150.85 150.95 1,201,637 -0.06(-0.04%)
Dec 07, 2023 151.01 151.33 150.94 151.01 1,992,879 -0.09(-0.06%)
Dec 06, 2023 151.20 151.44 151.00 151.10 1,396,334 -0.28(-0.18%)
Dec 05, 2023 150.80 151.39 150.80 151.38 1,208,384 +0.41(+0.27%)
Dec 04, 2023 151.18 151.31 150.89 150.97 2,084,397 -0.36(-0.24%)
Dec 01, 2023 151.45 151.55 151.15 151.33 1,731,278 -0.21(-0.14%)
Nov 30, 2023 150.92 151.90 150.50 151.54 4,967,011 +0.94(+0.62%)
Nov 29, 2023 151.89 151.89 149.61 150.60 6,533,880 -0.61(-0.40%)
Nov 28, 2023 151.57 151.70 150.93 151.21 3,048,600 -0.38(-0.25%)
Nov 27, 2023 151.89 152.00 151.50 151.59 1,891,397 -0.34(-0.22%)
Nov 24, 2023 151.53 151.96 151.45 151.93 476,446 +0.39(+0.26%)
Nov 22, 2023 151.96 151.96 151.44 151.54 1,620,166 -0.27(-0.18%)
Nov 21, 2023 151.41 151.82 151.21 151.81 1,653,418 +0.52(+0.34%)
Nov 20, 2023 151.00 151.30 150.82 151.29 1,377,011 +0.28(+0.19%)
Nov 17, 2023 151.00 151.14 150.76 151.01 1,925,581 +0.13(+0.09%)
Nov 16, 2023 151.02 151.25 150.82 150.88 2,199,225 -0.18(-0.12%)
Nov 15, 2023 151.10 151.37 151.00 151.06 2,479,088 -0.08(-0.05%)
Nov 14, 2023 151.10 151.50 151.05 151.14 4,481,173 +4.34(+2.96%)
Nov 13, 2023 146.94 147.06 146.64 146.80 1,588,608 -0.20(-0.14%)
Nov 10, 2023 146.60 147.15 146.47 147.00 1,426,103 +0.45(+0.31%)
Nov 09, 2023 146.83 147.17 146.54 146.55 1,733,365 -0.16(-0.11%)
Nov 08, 2023 147.04 147.83 146.71 146.71 2,011,818 -0.46(-0.31%)
Nov 07, 2023 146.62 147.34 146.45 147.17 1,939,048 +0.55(+0.38%)
Nov 06, 2023 146.67 146.81 146.30 146.62 1,587,279 +0.14(+0.10%)
Nov 03, 2023 146.70 147.13 146.43 146.48 2,260,194 -0.31(-0.21%)
Nov 02, 2023 146.69 146.92 146.49 146.79 2,149,682 -0.09(-0.06%)
Nov 01, 2023 147.15 147.30 146.54 146.88 3,149,596 -0.28(-0.19%)
Oct 31, 2023 146.99 147.62 146.80 147.16 2,439,467 -0.04(-0.03%)
Oct 30, 2023 147.03 147.37 146.74 147.20 1,620,090 +0.06(+0.04%)
Oct 27, 2023 147.30 147.57 146.91 147.14 2,185,186 +0.01(+0.01%)
Oct 26, 2023 147.55 147.70 147.08 147.13 2,173,771 -0.36(-0.24%)
Oct 25, 2023 147.73 147.96 147.40 147.49 1,469,490 -0.18(-0.12%)
Oct 24, 2023 148.21 148.35 147.63 147.67 1,666,423 -0.35(-0.24%)
Oct 23, 2023 147.57 148.30 147.50 148.02 1,096,239 +0.49(+0.33%)
Oct 20, 2023 147.90 148.00 147.53 147.53 2,432,026 -0.37(-0.25%)
Oct 19, 2023 148.01 148.45 147.80 147.90 1,981,703 -0.11(-0.07%)
Oct 18, 2023 147.78 148.44 147.72 148.01 1,929,489 +0.20(+0.14%)
Oct 17, 2023 147.80 148.21 147.47 147.81 1,455,519 -0.44(-0.30%)
Oct 16, 2023 147.90 148.50 147.89 148.25 1,554,199 +0.31(+0.21%)
Oct 13, 2023 147.78 148.31 147.72 147.94 2,002,613 +0.22(+0.15%)
Oct 12, 2023 147.04 147.78 146.94 147.72 1,970,110 +0.54(+0.37%)
Oct 11, 2023 146.52 147.35 146.49 147.18 2,137,522 +0.65(+0.44%)
Oct 10, 2023 147.00 147.21 146.52 146.53 3,185,666 -0.57(-0.39%)
Oct 09, 2023 146.65 147.48 146.61 147.10 2,178,664 +0.40(+0.27%)
Oct 06, 2023 146.58 146.91 146.41 146.70 2,837,230 -0.28(-0.19%)
Oct 05, 2023 146.25 147.00 146.21 146.98 2,045,411 +0.32(+0.22%)
Oct 04, 2023 146.00 146.72 145.97 146.66 1,844,359 +0.66(+0.45%)
Oct 03, 2023 146.20 146.24 145.93 146.00 2,408,048 -0.20(-0.14%)
Oct 02, 2023 146.27 146.56 146.02 146.20 2,667,011 -0.05(-0.03%)
Sep 29, 2023 146.59 146.85 146.15 146.25 2,730,588 -0.26(-0.18%)
Sep 28, 2023 146.50 147.00 146.43 146.51 2,514,962 -0.06(-0.04%)
Sep 27, 2023 145.64 147.14 145.64 146.57 3,916,217 +0.92(+0.63%)
Sep 26, 2023 144.75 145.90 144.75 145.65 4,011,523 +0.85(+0.59%)
Sep 25, 2023 145.00 145.30 144.59 144.80 6,353,466 -0.27(-0.19%)
Sep 22, 2023 144.42 145.47 144.28 145.07 9,188,577 +0.64(+0.44%)
Sep 21, 2023 144.48 145.81 144.24 144.43 26,240,674 +24.84(+20.77%)
Sep 20, 2023 119.47 121.50 119.01 119.59 1,242,659 +0.32(+0.27%)
Sep 19, 2023 118.67 119.54 117.81 119.27 1,131,192 +0.02(+0.02%)
Sep 18, 2023 120.04 120.80 119.05 119.25 1,190,835 -1.58(-1.31%)
Sep 15, 2023 121.64 121.85 119.46 120.83 2,413,358 -1.32(-1.08%)
Sep 14, 2023 124.22 124.29 121.96 122.15 1,328,525 -1.30(-1.05%)
Sep 13, 2023 122.22 124.37 121.94 123.45 1,293,354 +0.85(+0.69%)
Sep 12, 2023 122.60 123.44 122.01 122.60 1,955,871 -1.54(-1.24%)
Sep 11, 2023 125.00 125.91 123.97 124.14 1,712,951 -0.14(-0.11%)
Sep 08, 2023 124.80 125.65 123.62 124.28 1,251,908 -0.52(-0.42%)
Sep 07, 2023 123.08 125.40 123.00 124.80 1,572,704 +0.24(+0.19%)
Sep 06, 2023 123.57 125.52 123.22 124.56 1,886,295 +0.35(+0.28%)
Sep 05, 2023 122.29 124.35 121.88 124.21 1,919,235 +1.36(+1.11%)
Sep 01, 2023 122.16 123.44 122.09 122.85 1,939,494 +1.59(+1.31%)
Aug 31, 2023 121.00 122.19 120.57 121.26 1,705,362 +0.98(+0.81%)
Aug 30, 2023 118.34 120.49 118.22 120.28 1,663,029 +1.86(+1.57%)
Aug 29, 2023 117.22 119.88 117.22 118.42 3,111,836 +1.27(+1.08%)
Aug 28, 2023 116.32 117.72 115.13 117.15 2,564,293 +1.21(+1.04%)
Aug 25, 2023 112.89 116.18 110.74 115.94 4,065,911 +3.11(+2.76%)
Aug 24, 2023 110.48 114.60 110.15 112.83 9,069,554 +12.90(+12.91%)
Aug 23, 2023 98.86 100.22 98.23 99.93 2,446,898 +1.77(+1.80%)
Aug 22, 2023 100.00 100.11 98.10 98.16 1,508,598 -0.44(-0.45%)
Aug 21, 2023 98.00 99.32 97.33 98.60 1,583,275 +1.11(+1.14%)
Aug 18, 2023 95.64 97.95 95.24 97.49 932,796 +0.34(+0.35%)
Aug 17, 2023 97.08 97.76 95.51 97.15 1,364,498 +0.13(+0.13%)
Aug 16, 2023 97.73 98.47 96.93 97.02 940,748 -1.02(-1.04%)
Aug 15, 2023 97.84 99.21 97.78 98.04 858,421 -0.56(-0.57%)
Aug 14, 2023 98.24 99.44 97.68 98.60 997,689 +0.17(+0.17%)
Aug 11, 2023 97.97 99.02 97.32 98.43 969,731 -0.40(-0.40%)
Aug 10, 2023 100.23 101.44 98.74 98.83 1,431,167 -0.44(-0.44%)
Aug 09, 2023 101.32 101.55 98.83 99.27 868,084 -0.93(-0.93%)
Aug 08, 2023 99.67 100.30 97.82 100.20 1,649,784 -2.14(-2.09%)
Aug 07, 2023 103.14 103.25 101.13 102.34 915,617 -0.47(-0.46%)
Aug 04, 2023 105.54 105.54 102.01 102.81 1,403,643 -1.61(-1.54%)
Aug 03, 2023 103.43 105.61 103.33 104.42 787,315 +0.62(+0.60%)
Aug 02, 2023 104.97 105.14 102.00 103.80 1,453,366 -3.40(-3.17%)
Aug 01, 2023 107.44 107.89 105.97 107.20 663,068 -1.13(-1.04%)
Jul 31, 2023 105.14 109.73 105.00 108.33 2,181,137 +3.88(+3.71%)
Jul 28, 2023 103.37 105.40 102.93 104.45 1,243,185 +2.16(+2.11%)
Jul 27, 2023 106.61 107.05 101.55 102.29 1,548,743 -3.08(-2.92%)
Jul 26, 2023 103.90 105.67 103.26 105.37 798,548 +1.07(+1.03%)
Jul 25, 2023 104.40 105.31 103.69 104.30 692,899 +0.72(+0.70%)
Jul 24, 2023 105.21 105.44 102.89 103.58 770,828 -0.88(-0.84%)
Jul 21, 2023 105.71 106.46 103.58 104.46 1,391,901 -0.33(-0.31%)
Jul 20, 2023 106.75 107.99 103.88 104.79 1,555,770 -3.88(-3.57%)
Jul 19, 2023 110.00 110.80 107.08 108.67 1,369,851 -0.61(-0.56%)
Jul 18, 2023 111.07 111.28 108.67 109.28 1,731,444 -1.79(-1.61%)
Jul 17, 2023 109.35 111.72 109.35 111.07 1,291,745 +2.12(+1.95%)
Jul 14, 2023 108.68 110.58 107.84 108.95 1,707,601 +0.79(+0.73%)
Jul 13, 2023 104.47 108.59 104.47 108.16 1,811,409 +4.52(+4.36%)
Jul 12, 2023 106.93 107.00 102.23 103.64 1,239,214 -1.28(-1.22%)
Jul 11, 2023 104.76 105.44 103.38 104.92 974,234 +0.44(+0.42%)
Jul 10, 2023 103.59 106.07 103.54 104.48 1,575,874 +0.07(+0.07%)
Jul 07, 2023 103.76 106.00 103.60 104.41 717,799 +0.02(+0.02%)
Jul 06, 2023 104.35 105.13 103.08 104.39 1,570,897 -1.88(-1.77%)
Jul 05, 2023 104.54 107.30 103.78 106.27 1,446,174 +0.73(+0.69%)
Jul 03, 2023 105.64 105.95 104.59 105.54 476,763 -0.55(-0.52%)
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%)
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.