SPLK

Splunk Inc. Historical Stock Prices

$68.86
*  
1.08
1.54%
Get SPLK Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SPLK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPLK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.91  69.99  67.44  68.86 1,916,845
08/03/2015 69.91 69.99 67.44 68.86 1,916,845
07/31/2015 69.3 70.81 68.63 69.94 1,221,719
07/30/2015 69.4 69.68 67.41 69.25 1,190,046
07/29/2015 67.3 69.425 67.3 68.97 2,472,351
07/28/2015 71.2 71.52 68.83 70.89 1,695,412
07/27/2015 72.83 72.95 70.21 70.6 1,514,663
07/24/2015 75.42 76.85 72.9 73.91 1,691,584
07/23/2015 73.75 76.29 73.346 74.82 1,820,051
07/22/2015 72.44 74 72.06 73.27 962,077
07/21/2015 73.13 73.68 71.815 73.01 995,500
07/20/2015 73.16 73.94 72.462 73.2 845,526
07/17/2015 73.77 73.8 71.94 72.88 1,152,055
07/16/2015 71.87 73.47 71.5 72.6 1,563,986
07/15/2015 71.7 72.82 71.27 71.62 1,119,739
07/14/2015 71.41 72.67 70.8 72.22 1,101,128
07/13/2015 72.52 72.88 70.94 71.17 1,394,688
07/10/2015 70.87 72.54 70.09 71.84 1,634,309
07/09/2015 68.4 70.005 68.14 69 1,415,500
07/08/2015 67.27 68.49 66.95 67.35 1,432,048
07/07/2015 68.52 68.6799 65.88 68.33 2,052,337
07/06/2015 68.76 69.43 68.08 68.57 1,184,632
07/02/2015 69.78 70.26 68.6 69.72 937,174
07/01/2015 71.41 71.49 69.03 69.47 1,000,247
06/30/2015 69 69.84 68.14 69.62 1,301,465
06/29/2015 68.66 70.27 67.85 68.06 1,775,593
06/26/2015 72.29 72.371 69.39 70.38 2,772,634
06/25/2015 71.89 72.61 71.54 72.35 944,090
06/24/2015 72.92 73.04 70.72 71.31 1,510,362
06/23/2015 73.42 73.8299 72.35 72.89 1,356,659
06/22/2015 73.76 74.13 72.85 73.6 1,251,513
06/19/2015 73.24 73.42 72.67 73.19 2,228,826
06/18/2015 71.87 73.48 71.185 73.07 2,486,854
06/17/2015 70.71 72.35 70.64 71.54 2,348,008
06/16/2015 70.09 70.99 69.35 70.58 1,402,399
06/15/2015 68.04 70.47 67.6 70.25 2,159,336
06/12/2015 67.63 70.4 67.6039 68.915 2,463,047
06/11/2015 69.88 70 68.67 69.16 2,096,148
06/10/2015 67.93 69.75 67.72 69.48 1,553,717
06/09/2015 68.08 68.17 66.45 67.39 1,474,224
06/08/2015 68.28 69.4 67.46 67.95 2,173,836
06/05/2015 65.36 68.99 65.06 68.66 2,923,965
06/04/2015 66.21 66.73 64.7 65.39 2,150,119
06/03/2015 67.05 67.65 66.07 66.78 1,724,694
06/02/2015 66.39 67.43 65.1815 66.165 2,122,589
06/01/2015 67.07 68 66.18 66.46 2,831,029
05/29/2015 68.64 69.85 65.81 67.62 13,455,280
05/28/2015 69 71.5 68.29 71.07 5,278,554
05/27/2015 67.51 69.37 66.22 69.36 2,613,082
05/26/2015 68.46 69.28 67.95 68.3 2,673,155
05/22/2015 69.29 69.52 68.24 68.94 1,518,419
05/21/2015 68.39 69.79 68.025 69.35 1,864,717
05/20/2015 69.33 69.68 67.6114 68.02 2,048,382
05/19/2015 67.75 68.47 67.33 67.94 1,930,195
05/18/2015 68.9 69 66.7 67.03 3,915,501
05/15/2015 70.33 70.97 69.88 70.25 1,978,945
05/14/2015 69.99 70.62 68.62 70.42 2,107,610
05/13/2015 67.65 70 67.39 69.71 2,125,671
05/12/2015 67.23 68.3 66.1 67.67 1,018,713
05/11/2015 69 69 67.2801 67.38 1,375,473
05/08/2015 68.01 69.9 67.96 68.56 2,426,477
05/07/2015 66 67.38 65.6 66.59 1,362,589
05/06/2015 66 66.65 64.83 66.06 1,231,421
05/05/2015 66.8 67.3775 65.1 65.73 1,602,638
05/04/2015 66.7 67.82 66.61 67.17 1,103,087
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?