Price · as of 2024-03-15
$156.93
Market cap 24.35B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2022 – Feb 4, 2022 | $123.69 | $123.76 | $115.38 | $115.79 | 1,886 |
| Feb 7, 2022 – Feb 11, 2022 | $117.52 | $122.34 | $115.45 | $115.45 | 2,756 |
| Feb 14, 2022 – Feb 18, 2022 | $120.20 | $126.21 | $113.93 | $114.08 | 2,144 |
| Feb 21, 2022 – Feb 25, 2022 | $115.88 | $121.91 | $111.72 | $119.09 | 1,266 |
| Feb 28, 2022 – Mar 4, 2022 | $119.09 | $131.53 | $113.81 | $126.61 | 4,612 |
| Mar 7, 2022 – Mar 11, 2022 | $128.26 | $129.58 | $124.24 | $124.33 | 587 |
| Mar 14, 2022 – Mar 18, 2022 | $119.85 | $126.57 | $109.96 | $125.89 | 12,837 |
| Mar 21, 2022 – Mar 25, 2022 | $131.82 | $143.94 | $131.82 | $141.37 | 50,215 |
| Mar 28, 2022 – Apr 1, 2022 | $139.97 | $150.24 | $139.97 | $147.48 | 233 |
| Apr 4, 2022 – Apr 8, 2022 | $148.00 | $149.82 | $133.52 | $133.52 | 3,907 |
| Apr 11, 2022 – Apr 14, 2022 | $131.06 | $141.69 | $130.18 | $139.43 | 12,592 |
| Apr 18, 2022 – Apr 22, 2022 | $133.81 | $136.83 | $125.11 | $125.75 | 20,005 |
| Apr 25, 2022 – Apr 28, 2022 | $123.85 | $126.46 | $122.18 | $122.18 | 1,607 |
| May 2, 2022 – May 6, 2022 | $121.39 | $122.05 | $103.91 | $103.91 | 677 |
| May 9, 2022 – May 13, 2022 | $100.35 | $100.40 | $86.02 | $100.40 | 4,297 |
| May 16, 2022 – May 20, 2022 | $102.11 | $102.65 | $93.28 | $97.80 | 994 |
| May 23, 2022 – May 27, 2022 | $99.34 | $106.97 | $88.00 | $106.97 | 847 |
| May 30, 2022 – Jun 1, 2022 | $106.39 | $107.00 | $101.57 | $101.74 | 1,485 |
| Jun 6, 2022 – Jun 10, 2022 | $106.11 | $109.94 | $98.00 | $98.89 | 1,204 |
| Jun 13, 2022 – Jun 17, 2022 | $88.88 | $90.83 | $85.70 | $89.46 | 4,827 |
| Jun 20, 2022 – Jun 24, 2022 | $90.00 | $97.56 | $90.00 | $97.53 | 2,450 |
| Jun 27, 2022 – Jul 1, 2022 | $97.68 | $97.68 | $86.90 | $91.10 | 2,347 |
| Jul 4, 2022 – Jul 8, 2022 | $89.71 | $100.73 | $89.71 | $99.56 | 2,007 |
| Jul 11, 2022 – Jul 15, 2022 | $98.83 | $98.83 | $88.34 | $92.91 | 1,858 |
| Jul 18, 2022 – Jul 22, 2022 | $96.34 | $109.65 | $96.34 | $109.65 | 6,214 |
| Jul 25, 2022 – Jul 29, 2022 | $105.00 | $105.00 | $100.08 | $103.94 | 607 |
| Aug 1, 2022 – Aug 5, 2022 | $102.50 | $112.24 | $102.50 | $111.95 | 443 |
| Aug 8, 2022 – Aug 12, 2022 | $113.50 | $116.06 | $110.76 | $113.97 | 2,140 |
| Aug 15, 2022 – Aug 19, 2022 | $114.21 | $114.96 | $107.60 | $108.40 | 3,044 |
| Aug 22, 2022 – Aug 26, 2022 | $105.55 | $111.44 | $94.59 | $95.14 | 7,257 |
| Aug 29, 2022 – Sep 2, 2022 | $97.90 | $94.87 | $86.47 | $87.66 | 2,849 |
| Sep 5, 2022 – Sep 9, 2022 | $87.00 | $94.27 | $86.91 | $94.27 | 10,489 |
| Sep 12, 2022 – Sep 16, 2022 | $98.30 | $99.47 | $88.87 | $89.11 | 670 |
| Sep 19, 2022 – Sep 23, 2022 | $88.63 | $88.73 | $79.76 | $80.08 | 6,375 |
| Sep 26, 2022 – Sep 30, 2022 | $85.80 | $82.61 | $77.06 | $77.06 | 5,007 |
| Oct 3, 2022 – Oct 7, 2022 | $75.44 | $82.02 | $74.53 | $74.53 | 4,920 |
| Oct 10, 2022 – Oct 14, 2022 | $72.22 | $72.58 | $66.96 | $71.22 | 6,946 |
| Oct 17, 2022 – Oct 21, 2022 | $75.40 | $78.79 | $73.62 | $78.66 | 37,965 |
| Oct 24, 2022 – Oct 28, 2022 | $79.88 | $85.00 | $78.91 | $82.25 | 100,537 |
| Oct 31, 2022 – Nov 4, 2022 | $83.57 | $86.12 | $69.60 | $71.70 | 87,230 |
| Nov 7, 2022 – Nov 11, 2022 | $73.71 | $86.05 | $71.32 | $85.39 | 10,787 |
| Nov 14, 2022 – Nov 18, 2022 | $84.24 | $86.67 | $76.26 | $76.26 | 1,680 |
| Nov 21, 2022 – Nov 25, 2022 | $76.66 | $78.51 | $73.48 | $78.51 | 131,494 |
| Nov 28, 2022 – Dec 2, 2022 | $76.60 | $90.00 | $72.99 | $88.31 | 7,125 |
| Dec 5, 2022 – Dec 9, 2022 | $86.26 | $88.26 | $82.55 | $88.26 | 2,739 |
| Dec 12, 2022 – Dec 16, 2022 | $90.87 | $95.74 | $85.83 | $87.55 | 3,147 |
| Dec 19, 2022 – Dec 23, 2022 | $86.48 | $86.48 | $81.54 | $84.41 | 1,333 |
| Dec 26, 2022 – Dec 30, 2022 | $86.01 | $86.86 | $85.96 | $85.96 | 1,913 |
| Jan 2, 2023 – Jan 5, 2023 | $87.47 | $90.82 | $86.27 | $86.31 | 39,362 |
| Jan 9, 2023 – Jan 13, 2023 | $86.23 | $89.00 | $85.56 | $88.19 | 3,637 |
| Jan 16, 2023 – Jan 20, 2023 | $87.07 | $90.16 | $86.56 | $90.16 | 2,953 |
| Jan 23, 2023 – Jan 27, 2023 | $91.32 | $96.56 | $89.24 | $95.51 | 516 |
| Jan 30, 2023 – Feb 3, 2023 | $94.00 | $107.83 | $94.00 | $106.71 | 3,940 |
| Feb 6, 2023 – Feb 10, 2023 | $105.77 | $109.74 | $103.88 | $103.93 | 8,546 |
| Feb 13, 2023 – Feb 17, 2023 | $104.29 | $109.00 | $103.49 | $103.97 | 3,415 |
| Feb 20, 2023 – Feb 24, 2023 | $103.97 | $104.46 | $100.57 | $101.50 | 7,135 |
| Feb 27, 2023 – Mar 3, 2023 | $102.78 | $104.39 | $95.00 | $100.69 | 15,412 |
| Mar 6, 2023 – Mar 10, 2023 | $101.93 | $104.15 | $91.92 | $93.02 | 2,480 |
| Mar 13, 2023 – Mar 17, 2023 | $87.78 | $91.35 | $87.03 | $88.54 | 6,681 |
| Mar 20, 2023 – Mar 24, 2023 | $88.90 | $93.79 | $88.81 | $90.26 | 7,742 |
| Mar 27, 2023 – Mar 31, 2023 | $91.11 | $94.12 | $90.45 | $94.12 | 9,297 |
| Apr 3, 2023 – Apr 6, 2023 | $94.39 | $94.71 | $91.79 | $91.91 | 221 |
| Apr 10, 2023 – Apr 14, 2023 | $92.74 | $92.74 | $89.28 | $89.56 | 3,122 |
| Apr 17, 2023 – Apr 21, 2023 | $91.38 | $93.76 | $91.04 | $91.37 | 3,399 |
| Apr 24, 2023 – Apr 28, 2023 | $91.15 | $91.59 | $84.36 | $85.98 | 13,164 |
| May 1, 2023 – May 5, 2023 | $85.05 | $85.52 | $82.75 | $85.52 | 6,527 |
| May 8, 2023 – May 12, 2023 | $85.67 | $87.03 | $84.20 | $84.20 | 9,043 |
| May 15, 2023 – May 19, 2023 | $85.08 | $97.55 | $85.00 | $96.04 | 2,599 |
| May 22, 2023 – May 26, 2023 | $97.56 | $107.45 | $94.85 | $99.54 | 8,770 |
| May 29, 2023 – Jun 2, 2023 | $101.14 | $104.81 | $98.01 | $103.74 | 8,978 |
| Jun 5, 2023 – Jun 9, 2023 | $101.76 | $103.84 | $97.79 | $98.61 | 2,397 |
| Jun 12, 2023 – Jun 16, 2023 | $99.57 | $111.95 | $99.57 | $108.07 | 3,706 |
| Jun 19, 2023 – Jun 23, 2023 | $108.07 | $108.21 | $101.13 | $102.30 | 3,106 |
| Jun 26, 2023 – Jun 30, 2023 | $100.66 | $106.66 | $99.97 | $106.61 | 1,412 |
| Jul 3, 2023 – Jul 7, 2023 | $104.97 | $105.88 | $103.49 | $105.64 | 1,951 |
| Jul 10, 2023 – Jul 14, 2023 | $104.29 | $109.85 | $102.61 | $109.85 | 2,284 |
| Jul 17, 2023 – Jul 21, 2023 | $109.76 | $111.43 | $104.18 | $104.18 | 1,776 |
| Jul 24, 2023 – Jul 28, 2023 | $104.59 | $106.27 | $102.24 | $104.45 | 1,647 |
| Jul 31, 2023 – Aug 4, 2023 | $105.00 | $109.08 | $102.13 | $103.79 | 79,172 |
| Aug 7, 2023 – Aug 11, 2023 | $102.44 | $102.44 | $97.37 | $98.83 | 36,374 |
| Aug 14, 2023 – Aug 18, 2023 | $98.06 | $99.26 | $95.28 | $97.54 | 41,831 |
| Aug 21, 2023 – Aug 25, 2023 | $98.00 | $116.07 | $97.52 | $114.22 | 17,903 |
| Aug 28, 2023 – Sep 1, 2023 | $117.22 | $123.00 | $117.22 | $122.43 | 3,060 |
| Sep 4, 2023 – Sep 8, 2023 | $122.79 | $125.25 | $122.29 | $124.64 | 2,141 |
| Sep 11, 2023 – Sep 15, 2023 | $125.00 | $125.65 | $120.58 | $120.67 | 5,038 |
| Sep 18, 2023 – Sep 22, 2023 | $119.99 | $145.51 | $117.99 | $145.20 | 87,868 |
| Sep 25, 2023 – Sep 29, 2023 | $145.07 | $147.04 | $144.75 | $146.47 | 312,652 |
| Oct 2, 2023 – Oct 6, 2023 | $146.27 | $146.98 | $146.00 | $146.77 | 106,309 |
| Oct 9, 2023 – Oct 13, 2023 | $146.70 | $148.29 | $146.49 | $147.95 | 3,218 |
| Oct 16, 2023 – Oct 20, 2023 | $147.89 | $148.50 | $147.68 | $147.79 | 4,476 |
| Oct 23, 2023 – Oct 27, 2023 | $147.61 | $148.34 | $146.96 | $147.02 | 14,137 |
| Oct 30, 2023 – Nov 3, 2023 | $147.03 | $147.56 | $146.48 | $146.65 | 257,891 |
| Nov 6, 2023 – Nov 10, 2023 | $146.48 | $147.70 | $146.32 | $147.12 | 21,878 |
| Nov 13, 2023 – Nov 17, 2023 | $147.00 | $152.00 | $146.63 | $150.98 | 75,300 |
| Nov 20, 2023 – Nov 24, 2023 | $151.10 | $151.96 | $150.84 | $151.96 | 27,780 |
| Nov 27, 2023 – Dec 1, 2023 | $150.70 | $151.89 | $150.62 | $151.42 | 7,158 |
| Dec 4, 2023 – Dec 8, 2023 | $151.18 | $151.43 | $150.81 | $151.01 | 2,358 |
| Dec 11, 2023 – Dec 15, 2023 | $151.24 | $152.29 | $150.90 | $152.17 | 1,558 |
| Dec 18, 2023 – Dec 22, 2023 | $152.24 | $152.48 | $151.72 | $151.97 | 883 |
| Dec 25, 2023 – Dec 29, 2023 | $152.08 | $152.21 | $152.00 | $152.17 | 350 |
| Jan 1, 2024 – Jan 5, 2024 | $152.20 | $152.36 | $151.97 | $152.22 | 950 |
| Jan 8, 2024 – Jan 12, 2024 | $152.29 | $152.80 | $152.27 | $152.80 | 1,639 |
| Jan 15, 2024 – Jan 19, 2024 | $152.50 | $153.05 | $152.44 | $153.01 | 5,830 |
| Jan 22, 2024 – Jan 26, 2024 | $153.28 | $153.59 | $153.17 | $153.23 | 3,892 |
| Jan 29, 2024 – Feb 2, 2024 | $153.32 | $153.70 | $153.22 | $153.45 | 1,160 |
| Feb 5, 2024 – Feb 9, 2024 | $153.35 | $154.46 | $153.15 | $154.40 | 2,656 |
| Feb 12, 2024 – Feb 16, 2024 | $154.40 | $155.44 | $154.35 | $155.42 | 1,452 |
| Feb 19, 2024 – Feb 23, 2024 | $155.39 | $155.73 | $155.33 | $155.66 | 1,868 |
| Feb 26, 2024 – Mar 1, 2024 | $155.61 | $156.25 | $155.50 | $156.09 | 1,611 |
| Mar 4, 2024 – Mar 8, 2024 | $156.13 | $156.50 | $156.12 | $156.38 | 1,424 |
| Mar 11, 2024 – Mar 15, 2024 | $156.38 | $156.93 | $156.38 | $156.93 | 3,280 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Splunk Inc. (0R09.L) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Splunk Inc.
Splunk Inc., together with its subsidiaries, provides software and cloud solutions that deliver and operationalize insights from the data generated by digital systems in the United States and internationally. The company offers Splunk Platform, a real-time data platform comprising collection, streaming, indexing, search, reporting, analysis, machine learning, alerting, monitoring, and data management capabilities. It also provides Splunk Solutions, such as Splunk Security solutions that enable cybersecurity teams streamline the security operations workflow, accelerate threat detection and response, enhance threat visibility, and scale resources to increase analyst productivity through machine learning and automation; Splunk IT Solutions that provide IT Operations teams visibility and control across cloud and on-premises environments; and Splunk Observability Solutions for building and maintaining infrastructure and applications. In addition, the company offers Ecosystem Solutions, which includes pre-built data inputs, workflows, searches, reports, alerts, custom dashboards, flexible UI components, custom data visualizations, and integration actions and methods, as well as Splunk On-Call, Splunk Infrastructure Monitoring, and Splunk SOAR solutions, which provides APIs, SDKs, and other interfaces that enable its ecosystem, including third-party developers, partners, and customers to build content that configures and extends Splunk solutions to accommodate specific use cases. Further, the company provides adoption and implementation services, education services, and maintenance and customer support services. It sells its offerings directly through field and inside sales, and indirectly through various routes to market with various partners. Splunk Inc. was incorporated in 2003 and is headquartered in San Francisco, California.
- CEO
- Gary L. Steele
- Employees
- 8K
- Beta
- 1.00
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.