Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED

Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Splunk Inc (NQ: SPLK )

Historical Prices