SPLK

Splunk Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Splunk Inc SPLK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.93 -3.99% 142.87 10:30:45
Open Price Low Price High Price Close Price Prev Close
145.61 142.15 146.6657 148.80
more quote information »

SPLK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week147.00153.29141.75149.981,098,344-4.13-2.81%
1 Month154.00159.90141.75152.911,378,817-11.13-7.23%
3 Months142.50160.00131.9351146.241,748,8930.370.26%
6 Months135.47160.00110.28134.862,121,0457.405.46%
1 Year187.90222.19110.28152.382,247,518-45.03-23.96%
3 Years118.26225.894483.69141.952,033,60724.6120.81%
5 Years58.85225.894450.64120.241,896,82484.02142.77%

SPLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 148.80 -2.32 -1.54% 149.59 150.41 147.61 1,322,050
Sep 24 2021 151.12 -1.44 -0.94% 152.06 152.06 149.18 1,020,559
Sep 23 2021 152.56 2.67 1.78% 150.79 153.29 150.43 968,273
Sep 22 2021 149.89 1.71 1.15% 148.81 150.51 147.32 1,068,712
Sep 21 2021 148.18 1.42 0.97% 147.00 149.63 146.73 1,111,978
Sep 20 2021 146.76 -5.02 -3.31% 149.08 150.16 144.90 1,596,913
Sep 17 2021 151.78 -1.79 -1.17% 153.41 153.54 150.20 2,849,805
Sep 16 2021 153.57 1.89 1.25% 151.02 153.70 150.77 1,303,871
Sep 15 2021 151.68 1.19 0.79% 150.17 152.35 149.85 1,117,755
Sep 14 2021 150.49 -0.44 -0.29% 150.92 152.82 149.66 1,247,741
Sep 13 2021 150.93 -2.92 -1.9% 153.74 153.74 149.44 1,520,340
Sep 10 2021 153.85 -2.31 -1.48% 155.85 156.94 153.61 1,019,558
Sep 09 2021 156.16 0.91 0.59% 154.29 157.11 154.102 923,699
Sep 08 2021 155.25 -1.96 -1.25% 157.0136 157.76 154.48 988,989
Sep 07 2021 157.21 -1.23 -0.78% 158.00 158.44 155.50 1,323,438
Sep 03 2021 158.44 0.33 0.21% 157.20 159.90 157.04 1,359,114
Sep 02 2021 158.11 1.51 0.96% 156.44 159.265 155.12 1,759,590
Sep 01 2021 156.60 3.73 2.44% 153.16 157.43 153.16 1,953,360
Aug 31 2021 152.87 -1.37 -0.89% 154.00 154.68 152.28 1,741,636
Aug 30 2021 154.24 -0.83 -0.54% 154.99 157.17 153.71 2,003,626
See More Historical Prices »


Your Recent History
NASDAQ
SPLK
Splunk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.