HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.75	36.48	34.85	35.88	35.88	0.31%	3,043,568
Jul 31, 2025	33.68	36.29	33.14	35.77	35.77	3.77%	6,570,701
Jul 30, 2025	34.42	35.18	34.07	34.47	34.47	-8.03%	7,471,560
Jul 29, 2025	37.10	38.11	36.44	37.48	37.48	3.54%	4,344,011
Jul 28, 2025	37.38	37.68	35.15	36.20	36.20	-2.64%	6,155,640
Jul 25, 2025	37.40	38.43	36.95	37.18	37.18	-0.51%	3,750,715
Jul 24, 2025	38.00	38.58	36.50	37.37	37.37	2.27%	4,383,322
Jul 23, 2025	38.10	38.32	36.34	36.54	36.54	-10.44%	9,347,632
Jul 22, 2025	40.48	41.15	40.00	40.80	40.80	-2.88%	3,711,602
Jul 21, 2025	44.01	44.29	41.45	42.01	42.01	-14.80%	6,177,368
Jul 18, 2025	49.81	50.25	47.12	49.31	49.31	1.94%	2,596,525
Jul 17, 2025	49.97	50.18	47.89	48.37	48.37	-1.21%	2,273,432
Jul 16, 2025	49.30	49.87	47.12	48.96	48.96	3.01%	2,878,760
Jul 15, 2025	46.24	48.34	45.09	47.53	47.53	3.51%	3,449,964
Jul 14, 2025	45.63	46.92	45.14	45.92	45.92	5.32%	3,739,089
Jul 11, 2025	44.17	44.92	42.07	43.60	43.60	2.20%	3,847,701
Jul 10, 2025	41.68	43.58	41.23	42.66	42.66	7.08%	4,837,910
Jul 9, 2025	40.37	40.54	38.73	39.84	39.84	-8.27%	7,572,909
Jul 8, 2025	43.50	44.49	42.86	43.43	43.43	-3.38%	3,730,095
Jul 7, 2025	44.00	46.54	43.56	44.95	44.95	-1.81%	3,975,303
Jul 3, 2025	48.01	49.20	44.85	45.78	45.78	-2.03%	3,429,098
Jul 2, 2025	46.36	47.80	46.23	46.73	46.73	4.45%	3,749,486
Jul 1, 2025	43.86	45.66	42.09	44.74	44.74	-2.91%	5,090,623
Jun 30, 2025	48.33	48.96	45.39	46.08	46.08	-14.35%	6,494,613
Jun 27, 2025	51.47	54.29	51.03	53.80	53.80	10.25%	3,894,508
Jun 26, 2025	48.50	48.83	45.23	48.80	48.80	-1.59%	5,197,645
Jun 25, 2025	50.41	51.51	48.92	49.59	49.59	-3.63%	2,917,882
Jun 24, 2025	52.84	54.02	50.97	51.46	51.46	-6.99%	3,244,507
Jun 23, 2025	56.67	57.34	54.98	55.33	55.33	-8.62%	4,424,903
Jun 20, 2025	63.50	63.57	58.54	60.55	60.55	-4.50%	2,678,566
Jun 18, 2025	62.65	63.68	61.65	63.40	63.40	5.32%	2,000,846
Jun 17, 2025	58.70	60.32	57.71	60.20	60.20	6.70%	1,794,301
Jun 16, 2025	55.18	56.79	53.43	56.42	56.42	7.36%	2,269,298
Jun 13, 2025	50.60	52.89	50.57	52.55	52.55	3.59%	2,243,973
Jun 12, 2025	52.66	52.75	49.27	50.73	50.73	0.96%	3,223,035
Jun 11, 2025	52.31	52.75	48.73	50.25	50.25	-1.10%	3,413,264
Jun 10, 2025	52.67	52.71	50.23	50.81	50.81	-5.49%	3,256,350
Jun 9, 2025	52.71	55.13	51.83	53.76	53.76	-7.09%	4,422,864
Jun 6, 2025	55.67	58.88	54.78	57.86	57.86	6.01%	2,363,233
Jun 5, 2025	56.59	57.08	53.05	54.58	54.58	-2.54%	3,109,575
Jun 4, 2025	54.76	56.60	54.48	56.00	56.00	-0.64%	1,941,964
Jun 3, 2025	53.81	57.32	53.75	56.36	56.36	0.97%	2,627,861
Jun 2, 2025	55.75	55.95	54.50	55.82	55.82	14.60%	3,948,093
May 30, 2025	50.77	50.81	48.12	48.71	48.71	-3.49%	3,164,336
May 29, 2025	51.39	51.63	48.06	50.47	50.47	-1.81%	4,200,014
May 28, 2025	55.97	56.02	51.29	51.40	51.40	-10.93%	4,411,689
May 27, 2025	54.84	58.09	54.59	57.71	57.71	2.89%	2,170,817
May 23, 2025	55.22	56.84	54.65	56.09	56.09	2.30%	2,898,208
May 22, 2025	54.70	56.01	53.13	54.83	54.83	-3.35%	2,643,948
May 21, 2025	57.66	58.53	56.01	56.73	56.73	-0.86%	2,438,097