SPLK

Splunk Inc. Historical Stock Prices

$47.02
*  
3.37
6.69%
Get SPLK Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SPLK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.38  49.56  46.95  47.02 2,329,151
07/31/2014 49.38 49.56 46.95 47.02 2,328,851
07/30/2014 47.87 50.97 47.39 50.39 2,748,488
07/29/2014 47.38 48.25 46.7101 47.76 1,064,313
07/28/2014 47.88 48.22 46.46 47.19 1,273,892
07/25/2014 47.61 48.58 47.055 47.88 1,107,228
07/24/2014 47.33 48.21 46.87 47.92 1,637,969
07/23/2014 46.62 47.6925 46.46 47.33 976,472
07/22/2014 46.61 47.8 46.37 46.79 1,346,342
07/21/2014 46.22 46.965 45.4 46.09 1,323,105
07/18/2014 46.24 47.02 45.98 46.43 1,366,446
07/17/2014 46 46.87 45.53 45.78 1,797,512
07/16/2014 47.29 47.426 46.22 46.54 1,270,350
07/15/2014 47.91 48.28 46.07 46.38 2,163,543
07/14/2014 47.57 49.25 47.5 48.03 1,602,154
07/11/2014 47.32 47.92 46.21 47.24 1,280,213
07/10/2014 45.18 47.95 45.02 47.01 3,432,067
07/09/2014 48.04 49.08 46.92 47.87 3,618,986
07/08/2014 51.59 51.74 45.8 48.01 7,372,595
07/07/2014 53.59 54.17 51.64 51.8 2,961,533
07/03/2014 55.03 55.25 52.245 53.75 2,513,718
07/02/2014 56.25 56.63 54.81 55.08 2,180,594
07/01/2014 55.5 56.62 55.26 56.31 3,335,122
06/30/2014 54.5 55.589 54.31 55.33 2,169,886
06/27/2014 53.84 54.8 53.57 54.58 2,596,142
06/26/2014 53.45 54.715 53.09 53.96 2,940,307
06/25/2014 52.99 53.4 51.6 53.3 2,924,624
06/24/2014 52.56 54.0981 51.9401 52.63 4,330,240
06/23/2014 50.65 52.62 50.28 52.49 3,412,703
06/20/2014 51.3 51.63 49.58 50.7 3,838,294
06/19/2014 50.95 51.69 50.5 51.3 3,944,364
06/18/2014 49.35 51.03 48.27 50.529 4,417,862
06/17/2014 48.87 49.37 47.6 48.98 2,712,629
06/16/2014 46.72 49.36 46.5 49.15 3,570,107
06/13/2014 45.83 47.24 44.76 47.17 2,791,873
06/12/2014 44.85 46.95 44.0301 45.75 3,438,418
06/11/2014 43.71 45 43.55 44.81 2,490,657
06/10/2014 44.01 44.72 43.23 43.85 1,644,920
06/09/2014 43.29 45.24 42.7 43.95 3,441,105
06/06/2014 43 43.49 42.01 43.18 3,151,709
06/05/2014 40.85 43.29 40.01 42.92 5,761,325
06/04/2014 40.13 41.25 39.76 40.39 2,659,915
06/03/2014 41.69 41.97 39.35 40.5 5,689,733
06/02/2014 41.96 43.31 41.22 41.97 5,660,499
05/30/2014 46.92 47 41.05 41.86 19,309,670
05/29/2014 49.93 50.5 48.53 50.039 5,249,418
05/28/2014 50.35 50.74 47.823 48.88 5,667,590
05/27/2014 47.24 49.68 47.24 48.89 4,610,007
05/23/2014 46.33 46.33 44.29 45.99 2,699,713
05/22/2014 44.39 46.45 44 45.75 3,829,586
05/21/2014 44.5 45.34 43.03 44.52 3,082,396
05/20/2014 43.43 45.54 42.3 44.16 4,950,068
05/19/2014 43.68 45.28 43.22 44 3,797,534
05/16/2014 43.58 44.25 42.14 43.76 4,547,854
05/15/2014 44.13 44.59 41.07 43.6 6,251,569
05/14/2014 43.81 46.21 43.425 43.7 4,805,643
05/13/2014 48.23 48.5 43.96 44.07 5,178,987
05/12/2014 47.02 48.81 46.34 48.23 3,558,614
05/09/2014 46.25 47.37 45.41 46.5 2,782,171
05/08/2014 48.3 49.75 46.38 46.65 4,037,447
05/07/2014 51.4 51.53 45.12 48.51 8,381,455
05/06/2014 55.51 55.51 51.71 51.75 2,572,894
05/05/2014 54.14 55.62 53.25 54.74 2,594,959
05/02/2014 55.02 55.5 53.25 54.87 2,421,999
05/01/2014 54.58 57.599 53.88 54.9 3,474,559
04/30/2014 55.12 55.35 53.18 54.57 2,379,130
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?