December 15th, 2015

Splunk Inc (NQ: SPLK )

170.90 USD -1.01 (-0.59%)
Streaming Delayed Price Updated: 8:00 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 172.65 174.00 165.57 171.91 2,031,235 +1.01(+0.59%)
Jan 22, 2021 174.28 175.60 170.53 170.90 2,347,300 -0.93(-0.54%)
Jan 21, 2021 172.94 174.49 170.58 171.83 1,152,851 -0.83(-0.48%)
Jan 20, 2021 174.00 175.23 171.69 172.66 1,401,344 -0.30(-0.17%)
Jan 19, 2021 170.34 173.90 168.37 172.96 2,241,690 +2.99(+1.76%)
Jan 15, 2021 171.10 172.64 168.81 169.97 1,407,800 -0.98(-0.57%)
Jan 14, 2021 171.26 173.34 170.22 170.95 1,600,072 +0.30(+0.18%)
Jan 13, 2021 167.80 172.14 167.50 170.65 1,963,378 +3.64(+2.18%)
Jan 12, 2021 167.01 168.58 162.00 167.01 1,980,024 +0.50(+0.30%)
Jan 11, 2021 164.42 169.55 162.21 166.51 1,690,942 +1.11(+0.67%)
Jan 08, 2021 163.06 165.88 161.77 165.40 2,126,500 +2.36(+1.45%)
Jan 07, 2021 162.01 164.71 161.95 163.04 2,226,572 +1.44(+0.89%)
Jan 06, 2021 161.00 163.92 160.26 161.60 2,213,568 -5.12(-3.07%)
Jan 05, 2021 165.09 167.26 162.85 166.72 2,477,217 +0.35(+0.21%)
Jan 04, 2021 170.86 170.86 165.26 166.37 2,880,840 -3.52(-2.07%)
Dec 31, 2020 169.89 169.89 169.89 1,201,831 -2.49(-1.44%)
Dec 30, 2020 174.09 174.57 170.37 172.38 1,201,831 +0.14(+0.08%)
Dec 29, 2020 176.44 176.99 171.85 172.24 1,521,333 -3.31(-1.89%)
Dec 28, 2020 181.63 181.63 173.88 175.55 1,606,166 -4.65(-2.58%)
Dec 24, 2020 182.58 184.71 179.68 180.20 1,150,200 -2.35(-1.29%)
Dec 23, 2020 177.56 185.73 177.50 182.55 3,294,433 +5.55(+3.14%)
Dec 22, 2020 174.75 177.86 172.48 177.00 2,823,462 +2.63(+1.51%)
Dec 21, 2020 164.97 174.93 164.53 174.37 4,558,697 +8.48(+5.11%)
Dec 18, 2020 167.60 168.18 164.16 165.89 4,137,200 -0.37(-0.22%)
Dec 17, 2020 163.66 166.46 162.76 166.26 2,766,222 +3.92(+2.41%)
Dec 16, 2020 161.80 163.30 159.54 162.34 2,196,417 +0.54(+0.33%)
Dec 15, 2020 160.00 161.81 158.35 161.80 2,717,214 +2.42(+1.52%)
Dec 14, 2020 155.30 159.76 155.30 159.38 3,286,113 +4.13(+2.66%)
Dec 11, 2020 153.85 156.45 151.91 155.25 2,572,100 +1.76(+1.15%)
Dec 10, 2020 154.97 155.74 152.40 153.49 3,443,287 -2.10(-1.35%)
Dec 09, 2020 162.80 163.00 153.30 155.59 3,654,144 -5.38(-3.34%)
Dec 08, 2020 155.93 161.25 154.29 160.97 3,350,256 +5.35(+3.44%)
Dec 07, 2020 161.07 162.34 153.30 155.62 6,956,398 -5.45(-3.38%)
Dec 04, 2020 160.01 163.89 159.32 161.07 7,473,800 +3.04(+1.92%)
Dec 03, 2020 158.55 169.00 152.52 158.03 30,334,825 -47.88(-23.25%)
Dec 02, 2020 203.32 207.00 201.00 205.91 3,784,874 -0.52(-0.25%)
Dec 01, 2020 205.01 207.40 202.46 206.43 1,307,588 +2.25(+1.10%)
Nov 30, 2020 206.51 207.00 197.65 204.18 1,681,676 +0.15(+0.07%)
Nov 27, 2020 201.87 205.44 200.50 204.03 755,000 +5.17(+2.60%)
Nov 25, 2020 200.29 202.91 198.02 198.86 1,430,700 +0.37(+0.19%)
Nov 24, 2020 199.34 199.71 195.38 198.49 952,166 +0.38(+0.19%)
Nov 23, 2020 199.49 200.69 195.02 198.11 1,041,209 -0.83(-0.42%)
Nov 20, 2020 199.26 202.53 198.00 198.94 994,900 -0.34(-0.17%)
Nov 19, 2020 192.63 201.20 192.63 199.28 1,276,263 +6.18(+3.20%)
Nov 18, 2020 198.63 199.24 192.96 193.10 1,011,010 -4.99(-2.52%)
Nov 17, 2020 194.28 198.42 192.34 198.09 1,310,797 +4.59(+2.37%)
Nov 16, 2020 190.18 193.85 189.43 193.50 873,298 +0.25(+0.13%)
Nov 13, 2020 192.38 194.35 190.06 193.25 803,000 +1.50(+0.78%)
Nov 12, 2020 193.86 196.01 189.72 191.75 871,450 -2.37(-1.22%)
Nov 11, 2020 190.00 195.84 189.12 194.12 1,517,878 +6.24(+3.32%)
Nov 10, 2020 194.15 195.11 184.29 187.88 1,914,725 -8.44(-4.30%)
Nov 09, 2020 199.49 206.61 196.20 196.32 1,480,791 -4.68(-2.33%)
Nov 06, 2020 207.51 208.00 200.71 201.00 1,686,200 -7.98(-3.82%)
Nov 05, 2020 213.26 214.00 207.04 208.98 1,268,861 +1.97(+0.95%)
Nov 04, 2020 205.13 209.45 199.72 207.01 1,582,964 +12.23(+6.28%)
Nov 03, 2020 192.08 197.22 190.40 194.78 970,947 +3.44(+1.80%)
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.