The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Splunk Inc.

  • SPLK
  • NASDAQ
  • Business Services
  • Latest 47.24
  • Currency US$
  • Change 0.23
  • Percent Change 0.489 %
  • Volume 1,280,213
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 47.24 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 47.92 46.21 47.32 47.24 1,280,213
Jul 10 47.95 45.02 45.18 47.01 3,432,675
Jul 9 49.08 46.92 48.04 47.87 3,621,086
Jul 8 51.74 45.80 51.59 48.01 7,373,968
Jul 7 54.17 51.64 53.59 51.80 2,965,103
Jul 3 55.25 52.24 55.03 53.75 2,513,718
Jul 2 56.63 54.81 56.25 55.08 2,180,594
Jul 1 56.62 55.26 55.50 56.31 3,335,222
Jun 30 55.59 54.31 54.50 55.33 2,171,267
Jun 27 54.80 53.57 53.84 54.58 2,596,262
Jun 26 54.72 53.09 53.45 53.96 2,940,307
Jun 25 53.40 51.60 52.99 53.30 2,925,674
Jun 24 54.10 51.94 52.56 52.63 4,330,510
Jun 23 52.62 50.28 50.65 52.49 3,414,703
Jun 20 51.63 49.58 51.30 50.70 3,838,444
Jun 19 51.69 50.50 50.95 51.30 3,944,564
Jun 18 51.03 48.27 49.35 50.53 4,418,292
Jun 17 49.37 47.60 48.87 48.98 2,713,489
Jun 16 49.36 46.50 46.72 49.15 3,570,352
Jun 13 47.24 44.76 45.83 47.17 2,792,423
Jun 12 46.95 44.03 44.85 45.75 3,438,418
Jun 11 45.00 43.55 43.71 44.81 2,491,157
Jun 10 44.72 43.23 44.01 43.85 1,648,153
Jun 9 45.24 42.70 43.29 43.95 3,442,808
Jun 6 43.49 42.01 43.00 43.18 3,151,709
Jun 5 43.29 40.01 40.85 42.92 5,763,426
Jun 4 41.25 39.76 40.13 40.39 2,662,000
Jun 3 41.97 39.35 41.69 40.50 5,690,658
Jun 2 43.31 41.22 41.96 41.97 5,660,720
May 30 47.00 41.05 46.92 41.86 19,324,936