Splunk Inc. - 0R09.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 15, 2024	156.93	156.93	156.93	0	0	0
March 14, 2024	156.85	156.47	156.47	156.87	156.45	1,514
March 13, 2024	156.55	156.66	156.66	156.66	156.55	475
March 12, 2024	156.45	156.55	156.55	156.57	156.43	721
March 11, 2024	156.38	156.54	156.54	156.55	156.38	570
March 08, 2024	156.33	156.38	156.38	156.49	156.33	138
March 07, 2024	156.37	156.48	156.48	156.49	156.25	92
March 06, 2024	156.45	156.41	156.41	156.47	156.33	208
March 05, 2024	156.5	156.34	156.34	156.5	156.3	692
March 04, 2024	156.13	156.19	156.19	156.24	156.12	294
March 01, 2024	156.08	156.09	156.09	156.18	155.98	101
February 29, 2024	156.11	156.13	156.13	156.25	156.1	350
February 28, 2024	155.59	156	156	156.02	155.59	471
February 27, 2024	155.55	155.62	155.62	155.65	155.53	392
February 26, 2024	155.61	155.57	155.57	155.66	155.5	297
February 23, 2024	155.73	155.66	155.66	155.73	155.61	288
February 22, 2024	155.7	155.73	155.73	155.73	155.69	80
February 21, 2024	155.4	155.41	155.41	155.49	155.38	543
February 20, 2024	155.39	155.39	155.39	155.47	155.33	957
February 16, 2024	155.41	155.42	155.42	155.44	155.32	359
February 15, 2024	155.29	155.31	155.31	155.35	155.22	222
February 14, 2024	154.7	154.5	154.5	154.7	154.49	172
February 13, 2024	154.46	154.51	154.51	154.85	154.43	546
February 12, 2024	154.4	154.52	154.52	154.8	154.35	153
February 09, 2024	154.35	154.4	154.4	154.46	154.26	92
February 08, 2024	154.06	154.22	154.22	154.42	154.06	339
February 07, 2024	153.65	153.4	153.4	153.68	153.4	163
February 06, 2024	153.4	153.27	153.27	153.46	153.27	159
February 05, 2024	153.35	153.22	153.22	153.38	153.15	1,903
February 02, 2024	153.34	153.45	153.45	153.45	153.29	90
February 01, 2024	153.68	153.36	153.36	153.68	153.29	418
January 31, 2024	153.3	153.39	153.39	153.39	153.28	346
January 30, 2024	153.48	153.43	153.43	153.7	153.32	226
January 29, 2024	153.32	153.22	153.22	153.32	153.22	80
January 26, 2024	153.31	153.23	153.23	153.31	153.22	85
January 25, 2024	153.44	153.31	153.31	153.44	153.26	601
January 24, 2024	153.34	153.35	153.35	153.52	153.26	2,552
January 23, 2024	153.39	153.27	153.27	153.4	153.2	204
January 22, 2024	153.28	153.3	153.3	153.59	153.17	450
January 19, 2024	152.81	153.01	153.01	153.05	152.77	511
January 18, 2024	152.59	152.9	152.9	152.95	152.56	781
January 17, 2024	152.65	152.57	152.57	152.68	152.52	3,905
January 16, 2024	152.5	152.69	152.69	152.77	152.44	633
January 12, 2024	152.72	152.8	152.8	152.8	152.61	92
January 11, 2024	152.41	152.49	152.49	152.55	152.41	271
January 10, 2024	152.3	152.46	152.46	152.51	152.3	1,185
January 09, 2024	152.32	152.31	152.31	152.32	152.28	20
January 08, 2024	152.29	152.37	152.37	152.41	152.27	71
January 05, 2024	152.24	152.22	152.22	152.3	152.22	427
January 04, 2024	152.32	152.08	152.08	152.32	152.08	90
January 03, 2024	152.15	152.2	152.2	152.36	152.11	276
January 02, 2024	152.2	152.16	152.16	152.29	151.97	157
December 29, 2023	152	152.17	152.17	152.2	152	79
December 28, 2023	152.07	152.06	152.06	152.21	152.05	164
December 27, 2023	152.08	152.14	152.14	152.21	152.05	107
December 26, 2023	152	152.01	152.01	152.16	151.99	119
December 22, 2023	151.8	151.97	151.97	151.98	151.72	146
December 21, 2023	152.04	151.81	151.81	152.24	151.78	125
December 20, 2023	152	152.33	152.33	152.33	151.82	71
December 19, 2023	151.81	151.75	151.75	151.99	151.73	391

Splunk Inc. (0R09.L) LSE