Quantcast
SPLK

Splunk Inc. Common Stock Historical Stock Prices

$129.535
*  
0.955
0.74%
Get SPLK Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading SPLK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPLK After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 129.69 130.38 128.58 129.535 1,510,665
03/18/2019 127.33 129.9 127.33 128.58 1,744,089
03/15/2019 126.5 127.98 126.12 127.32 1,937,973
03/14/2019 125.4 128.38 124.43 126.42 2,031,030
03/13/2019 124.49 126.34 124.0711 124.25 1,451,303
03/12/2019 126.75 126.78 124.6346 124.79 1,784,415
03/11/2019 123 125.84 122.99 125.81 2,154,326
03/08/2019 121.21 123.715 119.51 122.43 1,863,035
03/07/2019 122.5 125.4665 122.0901 123.33 2,487,981
03/06/2019 125 126.69 121.81 122.71 2,126,812
03/05/2019 127.22 128 123.87 125.31 2,538,069
03/04/2019 134.44 134.97 124.35 127.91 4,941,689
03/01/2019 143 143.7 132.458 134.65 7,162,780
02/28/2019 138.95 138.95 135.87 135.88 3,373,134
02/27/2019 136.87 139.04 135.79 138.45 1,598,074
02/26/2019 135.62 137.07 133.61 135.97 1,191,222
02/25/2019 136.89 136.9 134.51 135.4 1,393,319
02/22/2019 132.49 134.65 132.42 134.56 941,591
02/21/2019 132.28 133.12 131.52 132.42 1,662,294
02/20/2019 136.15 136.45 132.19 133.12 1,597,558
02/19/2019 136.12 136.89 135.45 136.16 878,584
02/15/2019 134.94 136.34 133.81 136.25 1,120,512
02/14/2019 133.01 136.15 132.16 134.53 1,268,244
02/13/2019 135 135 132.5 133.81 875,389
02/12/2019 131.97 134.87 131.62 134.27 1,792,184
02/11/2019 132.64 134.38 129.63 130.92 1,415,068
02/08/2019 126.48 131.37 126.48 130.89 1,293,578
02/07/2019 126.77 128.3 124.67 128.21 1,408,323
02/06/2019 129.16 130.38 126.1 128.21 1,128,850
02/05/2019 129.07 131.43 128.59 129.56 1,325,126
02/04/2019 127.46 130.8 126.53 128.83 1,542,072
02/01/2019 124.76 127.54 123.59 127.3 1,385,541
01/31/2019 123.41 127.09 123 124.84 1,783,233
01/30/2019 119.8 123.75 119.04 122.78 1,476,191
01/29/2019 119.32 120.5 118.18 118.21 1,125,521
01/28/2019 120.38 120.7 118.08 119.55 1,062,269
01/25/2019 120.67 122.92 119.56 122.06 1,142,417
01/24/2019 120.99 120.99 117.89 119.95 890,108
01/23/2019 120 121.6532 117.13 119.44 1,429,374
01/22/2019 120 120.36 118.29 118.98 1,561,822
01/18/2019 119.41 121.36 119.1 120.72 1,979,162
01/17/2019 116.34 118.86 116 118.55 949,899
01/16/2019 118.19 118.91 115.06 116.79 1,355,464
01/15/2019 114.37 118.91 114.29 117.88 1,554,652
01/14/2019 115.75 115.9 113.44 114.32 1,296,636
01/11/2019 116 117.8627 115 117.17 1,655,713
01/10/2019 115.04 116.95 113.58 116.7 1,441,829
01/09/2019 115.01 116.59 113.87 115.91 1,876,167
01/08/2019 114.48 115.9099 111.25 115.09 2,390,431
01/07/2019 109.075 113.46 108.19 112.9 2,058,827
01/04/2019 102.68 109.52 101.56 108.04 3,126,962
01/03/2019 101.55 103.31 99.49 100.81 2,047,740
01/02/2019 102 104.71 101.7067 103.32 1,561,854
12/31/2018 103.48 105.05 102.3 104.85 1,476,765
12/28/2018 103.26 104.46 99.87 102.79 1,982,277
12/27/2018 97.81 102.84 97.4 102.74 2,565,634
12/26/2018 93.54 99.92 93.51 99.77 1,573,318
12/24/2018 90.1 94.88 90.08 92.72 1,555,160
12/21/2018 96.73 97 91.2 91.85 2,937,366
12/20/2018 99.27 100.81 92.35 96.55 3,451,369
12/19/2018 102.59 105.64 99.44 100.32 2,417,566
12/18/2018 101.25 103.28 100.75 102.25 1,859,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for SPLK



Research Brokers before you trade

Want to trade FX?

Smart Portfolio