Splunk Inc (NQ: SPLK )

204.18 USD +0.15 (+0.07%)
Official Closing Price Updated: 6:53 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 206.51 207.00 197.65 204.18 1,681,676 +0.15(+0.07%)
Nov 27, 2020 201.87 205.44 200.50 204.03 755,000 +5.17(+2.60%)
Nov 25, 2020 200.29 202.91 198.02 198.86 1,430,700 +0.37(+0.19%)
Nov 24, 2020 199.34 199.71 195.38 198.49 952,166 +0.38(+0.19%)
Nov 23, 2020 199.49 200.69 195.02 198.11 1,041,209 -0.83(-0.42%)
Nov 20, 2020 199.26 202.53 198.00 198.94 994,900 -0.34(-0.17%)
Nov 19, 2020 192.63 201.20 192.63 199.28 1,276,263 +6.18(+3.20%)
Nov 18, 2020 198.63 199.24 192.96 193.10 1,011,010 -4.99(-2.52%)
Nov 17, 2020 194.28 198.42 192.34 198.09 1,310,797 +4.59(+2.37%)
Nov 16, 2020 190.18 193.85 189.43 193.50 873,298 +0.25(+0.13%)
Nov 13, 2020 192.38 194.35 190.06 193.25 803,000 +1.50(+0.78%)
Nov 12, 2020 193.86 196.01 189.72 191.75 871,450 -2.37(-1.22%)
Nov 11, 2020 190.00 195.84 189.12 194.12 1,517,878 +6.24(+3.32%)
Nov 10, 2020 194.15 195.11 184.29 187.88 1,914,725 -8.44(-4.30%)
Nov 09, 2020 199.49 206.61 196.20 196.32 1,480,791 -4.68(-2.33%)
Nov 06, 2020 207.51 208.00 200.71 201.00 1,686,200 -7.98(-3.82%)
Nov 05, 2020 213.26 214.00 207.04 208.98 1,268,861 +1.97(+0.95%)
Nov 04, 2020 205.13 209.45 199.72 207.01 1,582,965 +12.23(+6.28%)
Nov 03, 2020 192.08 197.22 190.40 194.78 970,947 +3.44(+1.80%)
Nov 02, 2020 199.45 200.81 189.18 191.34 1,619,347 -6.70(-3.38%)
Oct 30, 2020 203.90 204.60 196.78 198.04 1,365,700 -7.83(-3.80%)
Oct 29, 2020 207.20 208.39 204.98 205.87 817,036 +0.15(+0.07%)
Oct 28, 2020 205.00 208.20 202.99 205.72 1,080,463 -3.05(-1.46%)
Oct 27, 2020 211.15 213.28 208.63 208.77 973,529 -1.01(-0.48%)
Oct 26, 2020 213.06 215.79 207.30 209.78 1,254,021 -6.73(-3.11%)
Oct 23, 2020 218.20 218.46 211.89 216.51 1,561,800 -2.95(-1.34%)
Oct 22, 2020 214.94 221.95 212.01 219.46 2,995,786 +7.79(+3.68%)
Oct 21, 2020 210.00 222.19 203.03 211.67 3,389,568 +0.12(+0.06%)
Oct 20, 2020 209.49 213.70 208.93 211.55 1,356,176 +4.34(+2.09%)
Oct 19, 2020 208.20 211.11 205.60 207.21 1,415,481 +0.01(+0.00%)
Oct 16, 2020 207.61 210.90 206.73 207.20 2,617,000 +1.91(+0.93%)
Oct 15, 2020 203.55 205.95 200.82 205.29 1,408,149 -3.94(-1.88%)
Oct 14, 2020 205.38 210.40 204.59 209.23 3,201,063 -6.60(-3.06%)
Oct 13, 2020 214.74 219.50 214.10 215.83 1,324,348 +0.49(+0.23%)
Oct 12, 2020 214.55 217.99 212.50 215.34 1,372,896 +2.91(+1.37%)
Oct 09, 2020 209.63 212.90 208.43 212.43 1,195,800 +3.38(+1.62%)
Oct 08, 2020 206.80 210.61 206.30 209.05 2,038,924 +2.97(+1.44%)
Oct 07, 2020 199.52 206.47 199.02 206.08 1,577,014 +7.89(+3.98%)
Oct 06, 2020 195.44 202.44 194.50 198.19 1,600,292 +4.12(+2.12%)
Oct 05, 2020 195.00 196.04 192.99 194.07 1,272,915 -0.73(-0.37%)
Oct 02, 2020 192.50 197.19 190.50 194.80 1,985,200 +2.24(+1.16%)
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.