SPLK: Splunk Inc.

As of Wednesday, December 7th, 2022

$ 83.72

-0.88 -1.04%

Open: 84.60
High: 85.68
Low: 82.51
Volume: 2,350,715
Previous Close on Tuesday, December 6th, 2022

$ 84.60

-0.83 -0.97%

Open: 85.40
High: 85.93
Low: 83.43
Volume: 1,566,823
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 84.60 85.68 82.51 83.72 2,350,715 -0.88 -1.04
2022-12-06 85.40 85.93 83.43 84.60 1,566,823 -0.83 -0.97
2022-12-05 88.13 88.70 84.06 85.43 2,736,879 -3.21 -3.62
2022-12-02 89.56 90.22 87.02 88.64 4,111,287 -2.85 -3.12
2022-12-01 87.04 92.30 84.63 91.49 9,137,994 +13.81 +17.78
2022-11-30 74.99 77.85 72.17 77.68 4,587,979 +1.79 +2.36
2022-11-29 76.60 77.06 75.62 75.89 1,840,570 -0.59 -0.77
2022-11-28 76.81 78.39 75.86 76.48 2,072,758 -1.81 -2.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.30
On 2022-12-01
82.51
On 2022-12-07
6.04 7.78 92.30
On 2022-12-01
82.51
On 2022-12-07
-10.61 86.78
10D 92.30
On 2022-12-01
72.17
On 2022-11-30
6.38 8.25 92.30
On 2022-12-01
82.51
On 2022-12-07
-10.61 82.06
20D 92.30
On 2022-12-01
70.98
On 2022-11-09
8.68 11.57 88.27
On 2022-11-15
72.17
On 2022-11-30
-18.23 81.01
WTD 88.70
On 2022-12-05
82.51
On 2022-12-07
-4.92 -5.55 88.70
On 2022-12-05
82.51
On 2022-12-07
-6.98 84.58
MTD 92.30
On 2022-12-01
82.51
On 2022-12-07
6.04 7.78 92.30
On 2022-12-01
82.51
On 2022-12-07
-10.61 86.78
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,844
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,642
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,508
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,414
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX