Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	174.85	168.52	174.0	169.3	1631000.0	169.3
2021-02-12	173.55	166.79	169.45	173.33	1226500.0	173.33
2021-02-11	170.89	167.5	169.21	169.96	1394000.0	169.96
2021-02-10	174.66	167.44	172.81	168.02	2195200.0	168.02
2021-02-09	172.95	168.69	170.67	172.78	2204900.0	172.78
2021-02-08	173.88	169.3	172.32	169.56	2146500.0	169.56
2021-02-05	174.6	169.73	173.52	170.24	2570700.0	170.24
2021-02-04	174.59	170.7	171.81	172.26	1559200.0	172.26
2021-02-03	177.29	170.9	177.29	171.29	1684100.0	171.29
2021-02-02	178.18	172.75	173.0	175.09	1968400.0	175.09
2021-02-01	173.1	166.13	166.13	171.63	1364000.0	171.63
2021-01-29	168.8	163.81	167.5	165.03	1638100.0	165.03
2021-01-28	172.14	167.06	169.32	168.48	1384400.0	168.48
2021-01-27	175.75	167.91	169.96	168.64	1579700.0	168.64
2021-01-26	174.73	171.1	172.82	173.76	1163500.0	173.76
2021-01-25	174.0	165.57	172.65	171.91	2031500.0	171.91
2021-01-22	175.6	170.53	174.28	170.9	2347400.0	170.9
2021-01-21	174.49	170.58	172.94	171.83	1155000.0	171.83
2021-01-20	175.23	171.69	174.0	172.66	1406900.0	172.66
2021-01-19	173.9	168.37	170.34	172.96	2242100.0	172.96
2021-01-15	172.64	168.81	171.1	169.97	1407800.0	169.97
2021-01-14	173.34	170.22	171.26	170.95	1600700.0	170.95
2021-01-13	172.14	167.5	167.8	170.65	1964500.0	170.65
2021-01-12	168.58	162.0	167.01	167.01	1981100.0	167.01
2021-01-11	169.55	162.22	164.42	166.51	1692300.0	166.51
2021-01-08	165.88	161.77	163.06	165.4	2126500.0	165.4
2021-01-07	164.71	161.95	162.01	163.04	2227700.0	163.04
2021-01-06	163.92	160.26	161.0	161.6	2218200.0	161.6
2021-01-05	167.27	162.85	165.09	166.72	2481000.0	166.72
2021-01-04	170.86	165.26	170.86	166.37	2882400.0	166.37
2020-12-31	173.2	169.76	173.06	169.89	1336100.0	169.89
2020-12-30	174.57	170.37	174.09	172.38	1201800.0	172.38
2020-12-29	177.0	171.85	176.44	172.24	1521900.0	172.24
2020-12-28	181.63	173.88	181.63	175.55	1606500.0	175.55
2020-12-24	184.71	179.68	182.58	180.2	1150100.0	180.2
2020-12-23	185.73	177.5	177.56	182.55	3302900.0	182.55
2020-12-22	177.86	172.48	174.75	177.0	2694400.0	177.0
2020-12-21	174.93	164.53	164.97	174.37	4561800.0	174.37
2020-12-18	168.18	164.16	167.6	165.89	4137300.0	165.89
2020-12-17	166.46	162.76	163.66	166.26	2768400.0	166.26
2020-12-16	163.3	159.54	161.8	162.34	2198900.0	162.34
2020-12-15	161.81	158.35	160.0	161.8	2718800.0	161.8
2020-12-14	159.76	155.3	155.3	159.38	3287800.0	159.38
2020-12-11	156.45	151.91	153.85	155.25	2572100.0	155.25
2020-12-10	155.74	152.4	154.97	153.49	3449400.0	153.49
2020-12-09	163.0	153.3	162.8	155.59	3660100.0	155.59
2020-12-08	161.25	154.29	155.93	160.97	3352900.0	160.97
2020-12-07	162.34	153.3	161.07	155.62	6968400.0	155.62
2020-12-04	163.89	159.32	160.01	161.07	7473900.0	161.07
2020-12-03	169.0	152.52	158.55	158.03	30390800.0	158.03
2020-12-02	207.0	201.0	203.32	205.91	3882900.0	205.91
2020-12-01	207.41	202.46	205.01	206.43	1308200.0	206.43
2020-11-30	207.0	197.65	206.51	204.18	1682100.0	204.18
2020-11-27	205.44	200.5	201.87	204.03	755100.0	204.03
2020-11-25	202.91	198.02	200.3	198.86	1430400.0	198.86
2020-11-24	199.71	195.38	199.34	198.49	944000.0	198.49
2020-11-23	200.69	195.02	199.49	198.11	1038800.0	198.11
2020-11-20	202.53	198.0	199.26	198.94	995000.0	198.94
2020-11-19	201.2	192.63	192.63	199.28	1276300.0	199.28
2020-11-18	199.24	192.96	198.64	193.1	1011000.0	193.1
2020-11-17	198.42	192.34	194.28	198.09	1310800.0	198.09
2020-11-16	193.85	189.43	190.18	193.5	873300.0	193.5
2020-11-13	194.35	190.06	192.38	193.25	802900.0	193.25
2020-11-12	196.01	189.72	193.86	191.75	871500.0	191.75
2020-11-11	195.84	189.12	190.0	194.12	1517800.0	194.12
2020-11-10	195.11	184.29	194.15	187.88	1916300.0	187.88
2020-11-09	206.61	196.2	199.49	196.32	1480700.0	196.32
2020-11-06	208.0	200.71	207.51	201.0	1686200.0	201.0
2020-11-05	214.0	207.04	213.26	208.98	1270200.0	208.98
2020-11-04	209.45	199.72	205.13	207.01	1583000.0	207.01
2020-11-03	197.22	190.4	192.08	194.78	971000.0	194.78
2020-11-02	200.81	189.18	199.45	191.34	1620800.0	191.34
2020-10-30	204.6	196.78	203.9	198.04	1364900.0	198.04
2020-10-29	208.39	204.98	207.2	205.87	816700.0	205.87
2020-10-28	208.2	202.99	205.0	205.72	1080400.0	205.72
2020-10-27	213.28	208.64	211.15	208.77	973500.0	208.77
2020-10-26	215.79	207.31	213.06	209.78	1253900.0	209.78
2020-10-23	218.46	211.89	218.2	216.51	1561800.0	216.51
2020-10-22	221.95	212.01	214.94	219.46	2995000.0	219.46
2020-10-21	222.19	203.03	210.0	211.67	3390100.0	211.67
2020-10-20	213.7	208.94	209.49	211.55	1356000.0	211.55
2020-10-19	211.11	205.6	208.2	207.22	1418600.0	207.22
2020-10-16	210.91	206.73	207.61	207.2	2616900.0	207.2
2020-10-15	205.95	200.82	203.55	205.29	1408100.0	205.29
2020-10-14	210.4	204.59	205.38	209.23	3201200.0	209.23
2020-10-13	219.5	214.1	214.74	215.83	1326300.0	215.83
2020-10-12	217.99	212.5	214.55	215.34	1372900.0	215.34
2020-10-09	212.9	208.43	209.63	212.43	1195800.0	212.43
2020-10-08	210.61	206.3	206.8	209.05	2038900.0	209.05
2020-10-07	206.47	199.02	199.52	206.08	1576800.0	206.08
2020-10-06	202.44	194.5	195.44	198.19	1600000.0	198.19
2020-10-05	196.04	192.99	195.0	194.07	1273300.0	194.07
2020-10-02	197.19	190.5	192.5	194.8	1985200.0	194.8
2020-10-01	194.84	189.54	189.72	192.56	1591500.0	192.56
2020-09-30	190.0	184.68	187.45	188.13	1583600.0	188.13
2020-09-29	189.7	185.45	188.2	187.18	1155800.0	187.18
2020-09-28	188.28	184.56	187.9	187.9	1247600.0	187.9
2020-09-25	185.06	179.5	180.39	184.89	1869200.0	184.89
2020-09-24	179.07	173.03	175.21	175.91	1325100.0	175.91
2020-09-23	185.83	176.83	185.11	177.48	1595900.0	177.48
2020-09-22	185.36	177.82	180.65	184.93	1823900.0	184.93
2020-09-21	177.95	171.07	171.99	177.73	2217900.0	177.73
2020-09-18	180.16	171.27	178.85	174.89	2886500.0	174.89
2020-09-17	179.56	173.11	176.19	177.68	2121000.0	177.68
2020-09-16	187.53	181.07	187.33	182.55	1391700.0	182.55
2020-09-15	187.48	183.91	186.5	185.35	1322500.0	185.35
2020-09-14	189.82	182.82	188.87	183.67	2575600.0	183.67
2020-09-11	195.95	182.89	194.23	186.93	1957500.0	186.93
2020-09-10	201.67	191.4	198.12	192.83	1042200.0	192.83
2020-09-09	197.85	191.64	196.52	196.55	1277000.0	196.55
2020-09-08	198.55	191.11	191.57	191.89	1698700.0	191.89
2020-09-04	206.46	191.27	205.35	200.14	2169000.0	200.14
2020-09-03	217.18	205.35	216.21	206.72	2156300.0	206.72
2020-09-02	225.89	217.24	225.04	221.79	1334200.0	221.79
2020-09-01	224.95	218.92	221.37	223.59	1521500.0	223.59
2020-08-31	220.16	215.77	220.0	219.33	2033000.0	219.33
2020-08-28	223.33	217.01	217.99	220.42	1994400.0	220.42
2020-08-27	217.97	204.02	213.93	215.39	5162300.0	215.39
2020-08-26	220.56	209.15	210.0	216.74	4880500.0	216.74
2020-08-25	204.42	200.67	202.31	203.62	1220300.0	203.62
2020-08-24	207.32	201.37	204.66	202.23	1219400.0	202.23
2020-08-21	204.78	201.12	202.5	202.35	1171300.0	202.35
2020-08-20	201.86	194.52	195.0	200.17	1183000.0	200.17
2020-08-19	199.74	195.04	198.03	195.46	1200900.0	195.46
2020-08-18	198.98	194.83	196.0	197.65	1145800.0	197.65
2020-08-17	195.61	192.55	193.0	195.0	1725500.0	195.0
2020-08-14	194.5	190.76	193.87	192.34	1351900.0	192.34
2020-08-13	196.5	190.4	191.87	193.37	2447200.0	193.37
2020-08-12	197.97	189.1	196.17	190.4	2601600.0	190.4
2020-08-11	200.18	193.02	198.82	195.64	1630200.0	195.64
2020-08-10	200.91	193.89	200.1	197.9	1675400.0	197.9
2020-08-07	212.97	198.14	212.85	200.38	2190500.0	200.38
2020-08-06	216.98	211.22	216.35	213.66	1112900.0	213.66
2020-08-05	217.36	211.67	212.6	217.3	1184800.0	217.3
2020-08-04	215.0	208.0	214.42	210.89	958500.0	210.89
2020-08-03	214.9	210.81	211.99	214.42	1034600.0	214.42
2020-07-31	212.0	205.0	211.78	209.82	1017500.0	209.82
2020-07-30	210.01	204.17	205.0	209.39	859300.0	209.39
2020-07-29	210.49	206.54	207.48	208.33	985700.0	208.33
2020-07-28	208.65	203.25	204.16	205.3	1064400.0	205.3
2020-07-27	204.51	199.15	201.02	203.15	679600.0	203.15
2020-07-24	202.05	197.0	199.89	199.57	790500.0	199.57
2020-07-23	208.72	199.66	204.64	201.93	1110000.0	201.93
2020-07-22	207.2	202.63	205.0	204.51	767500.0	204.51
2020-07-21	209.0	202.92	208.99	203.95	913900.0	203.95
2020-07-20	208.88	201.35	201.75	207.67	1090100.0	207.67
2020-07-17	201.5	197.41	198.9	199.97	946500.0	199.97
2020-07-16	199.88	195.33	197.84	199.02	1063400.0	199.02
2020-07-15	201.97	196.23	200.39	200.56	1099400.0	200.56
2020-07-14	200.9	190.48	198.37	199.78	1957600.0	199.78
2020-07-13	212.8	197.28	212.13	198.0	2250000.0	198.0
2020-07-10	213.26	204.85	209.04	211.32	2647100.0	211.32
2020-07-09	208.9	201.88	205.64	204.85	1772000.0	204.85
2020-07-08	205.28	197.3	198.65	205.16	2293400.0	205.16
2020-07-07	201.16	196.52	199.5	196.68	2101900.0	196.68
2020-07-06	204.0	196.55	202.99	198.66	2824100.0	198.66
2020-07-02	204.5	199.09	203.97	199.91	2053100.0	199.91
2020-07-01	204.95	195.5	195.58	203.61	2091100.0	203.61
2020-06-30	199.32	194.19	194.92	198.7	2095700.0	198.7
2020-06-29	198.96	190.99	198.96	194.5	1777300.0	194.5
2020-06-26	197.7	190.17	193.66	196.8	3419900.0	196.8
2020-06-25	194.16	189.0	191.81	193.04	821000.0	193.04
2020-06-24	195.34	188.33	193.04	190.61	1774300.0	190.61
2020-06-23	197.22	192.16	195.21	193.08	1569900.0	193.08
2020-06-22	196.32	190.23	191.0	193.09	2244500.0	193.09
2020-06-19	189.94	185.25	188.0	187.16	1936400.0	187.16
2020-06-18	186.98	183.64	184.5	186.2	1029400.0	186.2
2020-06-17	187.5	183.16	183.41	183.79	1130500.0	183.79
2020-06-16	185.41	180.2	184.28	184.15	1614900.0	184.15
2020-06-15	181.84	171.28	172.85	181.5	1668500.0	181.5
2020-06-12	181.28	174.79	179.61	178.88	1546100.0	178.88
2020-06-11	183.35	173.5	183.0	173.74	2564900.0	173.74
2020-06-10	188.3	184.28	186.43	187.22	1190300.0	187.22
2020-06-09	187.08	183.45	186.0	183.93	1007300.0	183.93
2020-06-08	187.73	181.03	182.32	186.31	1620800.0	186.31
2020-06-05	184.93	175.24	179.09	183.12	1602100.0	183.12
2020-06-04	188.17	180.52	184.25	181.58	2051300.0	181.58
2020-06-03	192.75	187.08	190.44	188.98	3989200.0	188.98
2020-06-02	192.22	185.17	189.2	188.54	3437900.0	188.54
2020-06-01	188.76	182.45	184.53	186.56	1518300.0	186.56
2020-05-29	187.11	180.06	180.31	185.84	2379300.0	185.84
2020-05-28	186.15	178.0	178.41	180.0	1810600.0	180.0
2020-05-27	182.0	171.16	180.29	181.62	3311800.0	181.62
2020-05-26	186.47	177.18	184.89	181.15	3828700.0	181.15
2020-05-22	185.26	170.0	171.83	184.26	8835900.0	184.26
2020-05-21	167.3	163.02	163.28	163.45	3259600.0	163.45
2020-05-20	163.94	160.5	161.77	163.28	1332500.0	163.28
2020-05-19	162.13	157.04	157.6	159.06	1328300.0	159.06
2020-05-18	161.54	154.58	159.68	155.01	1367500.0	155.01
2020-05-15	157.75	150.26	151.0	156.19	1266100.0	156.19
2020-05-14	151.54	143.3	147.36	151.54	1601800.0	151.54
2020-05-13	156.93	145.93	155.32	149.09	2308000.0	149.09
2020-05-12	161.8	155.89	160.0	156.36	1577100.0	156.36
2020-05-11	161.23	153.42	154.0	158.71	1985600.0	158.71
2020-05-08	153.95	149.51	153.38	153.24	1786100.0	153.24
2020-05-07	152.08	146.7	147.56	150.63	1735600.0	150.63
2020-05-06	148.14	143.26	144.16	145.17	1222000.0	145.17
2020-05-05	146.46	140.7	140.86	143.62	1860100.0	143.62
2020-05-04	134.96	131.34	132.45	134.92	910200.0	134.92
2020-05-01	138.0	131.38	136.99	134.05	1298100.0	134.05
2020-04-30	144.49	139.66	140.93	140.36	1794100.0	140.36
2020-04-29	142.16	131.91	133.27	140.84	2210200.0	140.84
2020-04-28	135.55	128.31	134.86	130.09	904400.0	130.09
2020-04-27	132.75	129.42	131.65	132.61	898600.0	132.61
2020-04-24	130.29	125.0	128.39	128.63	1815200.0	128.63
2020-04-23	134.28	130.31	130.96	131.69	862200.0	131.69
2020-04-22	132.15	128.18	131.61	131.28	1014400.0	131.28
2020-04-21	132.32	123.51	132.19	127.18	1640000.0	127.18
2020-04-20	136.91	133.01	134.12	133.38	1760600.0	133.38
2020-04-17	137.4	133.67	137.24	135.15	1291700.0	135.15
2020-04-16	136.11	131.12	132.97	131.57	1587600.0	131.57
2020-04-15	132.95	129.31	132.02	130.54	1671600.0	130.54
2020-04-14	134.34	129.01	129.75	132.92	1907000.0	132.92
2020-04-13	126.67	122.82	123.62	125.88	937600.0	125.88
2020-04-09	128.4	120.58	125.99	123.13	2298500.0	123.13
2020-04-08	125.45	120.84	121.28	125.05	1277400.0	125.05
2020-04-07	124.0	118.62	123.01	120.22	2810800.0	120.22
2020-04-06	119.78	105.11	107.55	118.4	3459200.0	118.4
2020-04-03	106.85	101.1	104.09	102.14	1724200.0	102.14
2020-04-02	110.99	103.01	109.01	105.28	2555600.0	105.28
2020-04-01	120.76	108.88	120.44	109.69	2913700.0	109.69
2020-03-31	129.63	123.52	126.13	126.23	2469900.0	126.23
2020-03-30	128.9	124.52	125.68	127.22	1945000.0	127.22
2020-03-27	126.95	122.16	122.91	124.76	1583700.0	124.76
2020-03-26	132.0	122.51	122.91	129.14	2060300.0	129.14
2020-03-25	128.87	119.67	122.33	122.04	1871900.0	122.04
2020-03-24	125.37	118.5	121.53	121.1	2298600.0	121.1
2020-03-23	116.76	105.39	112.0	113.44	1967900.0	113.44
2020-03-20	120.93	108.0	108.78	110.3	3451300.0	110.3
2020-03-19	113.42	98.22	105.0	107.52	2398800.0	107.52
2020-03-18	107.55	96.22	101.63	105.37	2308000.0	105.37
2020-03-17	112.04	95.0	98.0	109.39	3506300.0	109.39
2020-03-16	107.49	93.92	98.03	95.71	3051000.0	95.71
2020-03-13	118.66	108.0	113.69	115.19	3129700.0	115.19
2020-03-12	113.48	105.0	109.71	105.01	3920700.0	105.01
2020-03-11	128.44	118.2	128.0	120.74	3369300.0	120.74
2020-03-10	134.4	127.1	132.27	132.28	2945400.0	132.28
2020-03-09	132.8	125.31	129.26	128.24	3296900.0	128.24
2020-03-06	140.48	134.06	136.0	138.94	4319800.0	138.94
2020-03-05	151.41	138.86	149.01	141.25	8816000.0	141.25
2020-03-04	155.5	148.63	151.53	155.4	3819900.0	155.4
2020-03-03	156.51	144.84	152.12	148.5	3010200.0	148.5
2020-03-02	152.2	145.95	151.05	152.02	2175600.0	152.02
2020-02-28	148.56	141.75	143.11	147.33	2953300.0	147.33
2020-02-27	153.97	146.79	151.79	146.87	2795000.0	146.87
2020-02-26	161.32	155.12	155.66	156.51	1570500.0	156.51
2020-02-25	164.24	154.61	164.21	155.62	3394200.0	155.62
2020-02-24	162.23	154.25	158.61	160.05	2030200.0	160.05
2020-02-21	172.0	164.12	171.92	167.07	1756300.0	167.07
2020-02-20	175.26	168.12	173.96	173.41	1468000.0	173.41
2020-02-19	176.31	173.66	174.19	174.17	1052800.0	174.17
2020-02-18	174.08	170.52	172.41	172.88	866300.0	172.88

名前	Splunk Inc. Common Stock
ティッカー	SPLK
国	United States
上場年	2012.0
セクター	Technology

Splunk Inc. Common Stockのデータ

Splunk Inc. Common Stockの基本情報

Splunk Inc. Common Stockの過去1年の値動き