Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Splunk Inc
(NQ:
SPLK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
180.31
187.11
180.06
185.84
2,379,200
+5.84(+3.24%)
May 28, 2020
178.41
186.15
178.00
180.00
1,810,649
-1.62(-0.89%)
May 27, 2020
180.29
182.00
171.16
181.62
3,311,820
+0.47(+0.26%)
May 26, 2020
184.89
186.47
177.18
181.15
3,828,011
-3.11(-1.69%)
May 22, 2020
171.83
185.26
170.00
184.26
8,835,800
+15.26(+9.03%)
May 21, 2020
163.28
169.00
163.02
169.00
3,247,738
+5.72(+3.50%)
May 20, 2020
161.77
163.94
160.50
163.28
1,330,561
+4.22(+2.65%)
May 19, 2020
157.60
162.13
157.04
159.06
1,328,431
+4.05(+2.61%)
May 18, 2020
159.68
161.54
154.58
155.01
1,366,834
-1.18(-0.76%)
May 15, 2020
151.00
157.75
150.25
156.19
1,266,000
+4.65(+3.07%)
May 14, 2020
147.36
151.54
143.30
151.54
1,601,843
+2.45(+1.64%)
May 13, 2020
155.32
156.93
145.93
149.09
2,307,662
-7.27(-4.65%)
May 12, 2020
160.00
161.80
155.89
156.36
1,577,029
-2.35(-1.48%)
May 11, 2020
154.00
161.23
153.42
158.71
1,983,721
+5.47(+3.57%)
May 08, 2020
153.38
153.95
149.51
153.24
1,786,200
+2.61(+1.73%)
May 07, 2020
147.56
152.08
146.70
150.63
1,736,254
+5.46(+3.76%)
May 06, 2020
144.16
148.14
143.26
145.17
1,221,837
+1.55(+1.08%)
May 05, 2020
140.86
146.46
140.70
143.62
1,860,064
+8.70(+6.45%)
May 04, 2020
132.45
134.96
131.34
134.92
910,241
+0.87(+0.65%)
May 01, 2020
136.99
138.00
131.38
134.05
1,298,000
-6.31(-4.50%)
Apr 30, 2020
140.93
144.49
139.66
140.36
1,794,031
-0.48(-0.34%)
Apr 29, 2020
133.27
142.16
131.91
140.84
2,210,147
+10.75(+8.26%)
Apr 28, 2020
134.86
135.55
128.31
130.09
904,716
-2.52(-1.90%)
Apr 27, 2020
131.65
132.75
129.42
132.61
898,649
+3.98(+3.09%)
Apr 24, 2020
128.39
130.29
125.00
128.63
1,815,400
-3.06(-2.32%)
Apr 23, 2020
130.96
134.28
130.31
131.69
862,202
+0.41(+0.31%)
Apr 22, 2020
131.61
132.15
128.18
131.28
1,014,412
+4.10(+3.22%)
Apr 21, 2020
132.19
132.32
123.51
127.18
1,640,059
-6.20(-4.65%)
Apr 20, 2020
134.12
136.91
133.01
133.38
1,759,888
-1.77(-1.31%)
Apr 17, 2020
137.24
137.40
133.67
135.15
1,291,700
+3.58(+2.72%)
Apr 16, 2020
132.97
136.11
131.12
131.57
1,586,773
+1.03(+0.79%)
Apr 15, 2020
132.02
132.95
129.31
130.54
1,671,657
-2.38(-1.79%)
Apr 14, 2020
129.75
134.34
129.01
132.92
1,906,825
+7.04(+5.59%)
Apr 13, 2020
123.62
126.67
122.82
125.88
937,223
+2.75(+2.23%)
Apr 09, 2020
125.99
128.40
120.58
123.13
2,298,700
-1.92(-1.54%)
Apr 08, 2020
121.28
125.45
120.84
125.05
1,276,912
+4.83(+4.02%)
Apr 07, 2020
123.01
124.00
118.62
120.22
2,810,657
+1.82(+1.54%)
Apr 06, 2020
107.55
119.78
105.11
118.40
3,458,906
+16.26(+15.92%)
Apr 03, 2020
104.09
106.85
101.10
102.14
1,724,200
-3.14(-2.98%)
Apr 02, 2020
109.01
110.99
103.01
105.28
2,554,989
-4.41(-4.02%)
Apr 01, 2020
120.44
120.76
108.88
109.69
2,913,591
-16.54(-13.10%)
Mar 31, 2020
126.13
129.63
123.52
126.23
2,470,196
-0.99(-0.78%)
Mar 30, 2020
125.68
128.90
124.52
127.22
1,945,107
+2.46(+1.97%)
Mar 27, 2020
122.91
126.95
122.16
124.76
1,583,800
-4.38(-3.39%)
Mar 26, 2020
122.91
132.00
122.51
129.14
2,062,365
+7.10(+5.82%)
Mar 25, 2020
122.33
128.87
119.67
122.04
1,872,165
+0.94(+0.78%)
Mar 24, 2020
121.53
125.37
118.50
121.10
2,298,452
+7.66(+6.75%)
Mar 23, 2020
112.00
116.76
105.39
113.44
1,968,014
+3.14(+2.85%)
Mar 20, 2020
108.78
120.93
108.00
110.30
3,451,200
+2.78(+2.59%)
Mar 19, 2020
105.00
113.42
98.22
107.52
2,398,874
+2.15(+2.04%)
Mar 18, 2020
101.63
107.55
96.22
105.37
2,307,648
-4.02(-3.67%)
Mar 17, 2020
98.00
112.04
95.00
109.39
3,505,930
+12.51(+12.91%)
Mar 16, 2020
98.03
107.49
93.92
96.88
3,049,700
-18.31(-15.90%)
Mar 13, 2020
113.69
118.66
108.00
115.19
3,129,700
+10.18(+9.69%)
Mar 12, 2020
109.71
113.48
105.00
105.01
3,919,518
-15.73(-13.03%)
Mar 11, 2020
128.00
128.44
118.20
120.74
3,370,089
-11.54(-8.72%)
Mar 10, 2020
132.27
134.40
127.10
132.28
2,944,582
+4.04(+3.15%)
Mar 09, 2020
129.26
132.80
125.31
128.24
3,295,456
-10.70(-7.70%)
Mar 06, 2020
136.00
140.48
134.06
138.94
4,319,700
-2.31(-1.64%)
Mar 05, 2020
149.01
151.41
138.86
141.25
8,813,761
-14.15(-9.11%)
Mar 04, 2020
151.53
155.50
148.63
155.40
3,741,005
+6.90(+4.65%)
Mar 03, 2020
152.12
156.51
144.84
148.50
3,008,389
-3.52(-2.32%)
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
.