Splunk Inc Price History
SPLKDelisted Stock | USD 103.58 1.63 1.55% |
If you're considering investing in Splunk Stock, it is important to understand the factors that can impact its price. As of today, the current price of Splunk stands at 103.58, as last reported on the 30th of November, with the highest price reaching 105.44 and the lowest price hitting 102.89 during the day. We have found thirty technical indicators for Splunk Inc, which you can use to evaluate the volatility of the company. Please validate Splunk's Semi Deviation of 1.7, risk adjusted performance of 0.0732, and Coefficient Of Variation of 1148.85 to confirm if the risk estimate we provide is consistent with the expected return of 0.0%.
Splunk Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Splunk |
Sharpe Ratio = 0.0
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
SPLK |
Based on monthly moving average Splunk is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Splunk by adding Splunk to a well-diversified portfolio.
Splunk Stock Price History Chart
There are several ways to analyze Splunk Stock price data. The simplest method is using a basic Splunk candlestick price chart, which shows Splunk price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Splunk Stock Price History Data
The price series of Splunk for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 28.54 with a coefficient of variation of 8.67. The price distribution for the period has arithmetic mean of 97.94. The median price for the last 90 days is 99.61.Open | High | Low | Close | Volume | ||
11/30/2024 | 105.21 | 105.44 | 102.89 | 103.58 | ||
07/24/2023 | 105.21 | 105.44 | 102.89 | 103.58 | 759,353 | |
07/21/2023 | 105.71 | 106.46 | 103.58 | 104.46 | 1,391,423 | |
07/20/2023 | 106.75 | 107.99 | 103.88 | 104.79 | 1,536,769 | |
07/19/2023 | 110.00 | 110.80 | 107.08 | 108.67 | 1,361,683 | |
07/18/2023 | 111.07 | 111.28 | 108.67 | 109.28 | 1,567,163 | |
07/17/2023 | 109.35 | 111.72 | 109.35 | 111.07 | 1,282,123 | |
07/14/2023 | 108.68 | 110.58 | 107.84 | 108.95 | 1,662,566 | |
07/13/2023 | 104.47 | 108.58 | 104.47 | 108.16 | 1,630,170 | |
07/12/2023 | 106.93 | 107.00 | 102.23 | 103.64 | 1,213,089 | |
07/11/2023 | 104.76 | 105.44 | 103.38 | 104.92 | 939,427 | |
07/10/2023 | 103.59 | 106.07 | 103.54 | 104.48 | 1,575,874 | |
07/07/2023 | 103.76 | 106.00 | 103.60 | 104.41 | 717,736 | |
07/06/2023 | 104.35 | 105.07 | 103.09 | 104.39 | 1,570,391 | |
07/05/2023 | 104.54 | 107.26 | 103.78 | 106.27 | 1,445,645 | |
07/03/2023 | 105.64 | 105.95 | 104.59 | 105.54 | 473,714 | |
06/30/2023 | 106.19 | 107.60 | 105.95 | 106.09 | 1,104,785 | |
06/29/2023 | 105.00 | 105.49 | 103.91 | 105.25 | 920,252 | |
06/28/2023 | 102.23 | 104.58 | 101.86 | 104.35 | 1,415,981 | |
06/27/2023 | 100.36 | 103.17 | 100.09 | 102.38 | 1,047,645 | |
06/26/2023 | 100.66 | 101.96 | 99.40 | 99.61 | 828,923 | |
06/23/2023 | 102.32 | 102.68 | 100.86 | 100.98 | 1,989,333 | |
06/22/2023 | 103.53 | 104.83 | 102.86 | 104.46 | 841,962 | |
06/21/2023 | 107.92 | 108.22 | 103.63 | 104.44 | 1,046,700 | |
06/20/2023 | 106.44 | 108.76 | 105.42 | 107.71 | 1,783,081 | |
06/16/2023 | 110.75 | 110.99 | 107.38 | 108.02 | 2,852,665 | |
06/15/2023 | 102.72 | 112.00 | 102.72 | 110.48 | 4,425,028 | |
06/14/2023 | 101.67 | 104.21 | 101.35 | 104.16 | 1,492,090 | |
06/13/2023 | 101.69 | 103.21 | 100.89 | 101.60 | 1,314,101 | |
06/12/2023 | 99.00 | 102.05 | 99.00 | 101.68 | 1,482,630 | |
06/09/2023 | 99.54 | 100.25 | 97.97 | 98.89 | 1,287,231 | |
06/08/2023 | 97.87 | 100.39 | 97.80 | 98.85 | 1,127,546 | |
06/07/2023 | 103.58 | 103.83 | 97.38 | 98.40 | 2,124,802 | |
06/06/2023 | 101.31 | 104.24 | 101.31 | 103.52 | 1,147,329 | |
06/05/2023 | 101.91 | 102.78 | 100.91 | 101.86 | 1,141,979 | |
06/02/2023 | 104.56 | 104.94 | 102.75 | 102.88 | 1,408,537 | |
06/01/2023 | 98.15 | 103.95 | 97.17 | 103.00 | 1,665,045 | |
05/31/2023 | 98.60 | 99.84 | 97.59 | 99.29 | 1,622,483 | |
05/30/2023 | 101.27 | 102.04 | 98.30 | 99.15 | 1,722,990 | |
05/26/2023 | 95.70 | 101.78 | 95.70 | 99.58 | 2,776,628 | |
05/25/2023 | 104.53 | 107.66 | 94.73 | 95.70 | 6,539,819 | |
05/24/2023 | 95.50 | 97.45 | 94.81 | 96.69 | 1,880,873 | |
05/23/2023 | 97.33 | 99.86 | 96.49 | 96.52 | 1,653,008 | |
05/22/2023 | 96.23 | 98.46 | 95.53 | 98.12 | 1,364,003 | |
05/19/2023 | 97.00 | 97.86 | 95.15 | 96.23 | 1,247,008 | |
05/18/2023 | 93.00 | 96.87 | 93.00 | 96.71 | 1,668,563 | |
05/17/2023 | 89.36 | 93.89 | 89.32 | 93.56 | 2,072,014 | |
05/16/2023 | 88.01 | 88.86 | 87.31 | 88.47 | 1,180,662 | |
05/15/2023 | 85.08 | 88.85 | 84.52 | 88.75 | 1,288,035 | |
05/12/2023 | 85.36 | 85.52 | 83.46 | 84.84 | 844,436 | |
05/11/2023 | 85.79 | 86.00 | 84.70 | 85.61 | 509,958 | |
05/10/2023 | 85.83 | 87.37 | 85.39 | 85.79 | 718,605 | |
05/09/2023 | 85.23 | 86.17 | 84.34 | 84.88 | 932,378 | |
05/08/2023 | 85.38 | 86.33 | 84.76 | 85.80 | 734,238 | |
05/05/2023 | 83.62 | 85.76 | 83.62 | 85.25 | 1,190,325 | |
05/04/2023 | 82.91 | 84.06 | 82.19 | 82.53 | 1,145,868 | |
05/03/2023 | 82.87 | 84.89 | 82.34 | 82.83 | 1,009,861 | |
05/02/2023 | 85.06 | 85.98 | 82.67 | 82.94 | 1,562,810 | |
05/01/2023 | 86.04 | 86.04 | 84.10 | 84.96 | 1,112,155 | |
04/28/2023 | 85.00 | 86.45 | 83.63 | 86.24 | 926,257 | |
04/27/2023 | 87.45 | 87.45 | 85.44 | 86.08 | 908,127 |
About Splunk Stock history
Splunk investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Splunk is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Splunk Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Splunk stock prices may prove useful in developing a viable investing in Splunk
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. Splunk Inc. was incorporated in 2003 and is headquartered in San Francisco, California. Splunk operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 7000 people.
Splunk Stock Technical Analysis
Splunk technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
All Next | Launch Module |
Splunk Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Splunk's price direction in advance. Along with the technical and fundamental analysis of Splunk Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Splunk to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0732 | |||
Jensen Alpha | 0.2029 | |||
Total Risk Alpha | (0.19) | |||
Sortino Ratio | 0.03 | |||
Treynor Ratio | (1.43) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis. You can also try the Watchlist Optimization module to optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm.
Other Consideration for investing in Splunk Stock
If you are still planning to invest in Splunk Inc check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Splunk's history and understand the potential risks before investing.
Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
Content Syndication Quickly integrate customizable finance content to your own investment portal | |
Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
Volatility Analysis Get historical volatility and risk analysis based on latest market data |