HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.01	92.38	84.43	84.47	84.47	-8.06%	1,592
Jul 31, 2025	93.64	93.87	91.88	91.88	91.88	-1.91%	1,506
Jul 30, 2025	94.02	94.64	93.67	93.67	93.67	0.53%	277
Jul 29, 2025	95.26	96.27	93.18	93.18	93.18	-1.74%	82
Jul 28, 2025	93.66	96.78	93.66	94.83	94.83	3.42%	1,043
Jul 25, 2025	91.98	92.51	91.26	91.69	91.69	0.65%	289
Jul 24, 2025	88.64	92.00	88.64	91.10	91.10	1.75%	652
Jul 23, 2025	87.62	89.95	87.62	89.53	89.53	5.13%	348
Jul 22, 2025	80.98	85.16	80.17	85.16	85.16	4.88%	52
Jul 21, 2025	82.56	82.56	80.46	81.20	81.20	-2.11%	115
Jul 18, 2025	83.83	84.53	82.92	82.95	82.95	-1.11%	132
Jul 17, 2025	84.48	84.48	83.62	83.88	83.88	2.09%	272
Jul 16, 2025	83.22	83.67	82.16	82.16	82.16	-2.58%	123
Jul 15, 2025	84.83	85.49	84.04	84.34	84.34	-0.59%	503
Jul 14, 2025	84.76	84.84	83.55	84.84	84.84	-0.75%	285
Jul 11, 2025	84.20	85.48	84.02	85.48	85.48	-0.75%	158
Jul 10, 2025	83.02	86.13	83.00	86.13	86.13	5.01%	213
Jul 9, 2025	84.44	84.63	81.41	82.02	82.02	-2.69%	1,115
Jul 8, 2025	84.29	84.29	84.29	84.29	84.29	1.95%	186
Jul 7, 2025	85.08	85.56	82.68	82.68	82.68	0.77%	186
Jul 4, 2025	86.04	86.08	82.05	82.05	82.05	-4.20%	584
Jul 3, 2025	86.01	86.01	85.06	85.65	85.65	0.38%	146
Jul 2, 2025	84.35	85.33	84.35	85.33	85.33	1.39%	144
Jul 1, 2025	80.97	84.16	80.19	84.16	84.16	3.21%	233
Jun 30, 2025	81.09	81.94	81.09	81.54	81.54	1.25%	221
Jun 27, 2025	80.81	80.94	80.22	80.53	80.53	-0.60%	77
Jun 26, 2025	81.02	81.02	81.02	81.02	81.02	4.03%	8
Jun 25, 2025	79.01	79.01	77.88	77.88	77.88	-0.24%	6
Jun 24, 2025	77.41	78.15	77.41	78.07	78.07	0.03%	49
Jun 23, 2025	78.65	78.76	78.05	78.05	78.05	-0.76%	82
Jun 20, 2025	78.29	79.01	78.29	78.65	78.65	0.43%	88
Jun 19, 2025	76.93	78.31	76.91	78.31	78.31	-0.43%	22
Jun 18, 2025	78.65	78.65	78.65	78.65	78.65	1.30%	28
Jun 17, 2025	77.62	78.38	77.47	77.64	77.64	2.05%	12
Jun 16, 2025	75.31	76.08	74.46	76.08	76.08	0.26%	224
Jun 13, 2025	75.05	76.02	74.93	75.88	75.88	-0.17%	416
Jun 12, 2025	76.13	76.13	75.14	76.01	76.01	-1.68%	28
Jun 11, 2025	77.05	78.27	77.02	77.31	77.31	-1.38%	165
Jun 10, 2025	74.53	78.39	74.53	78.39	78.39	6.23%	506
Jun 9, 2025	72.30	73.79	72.30	73.79	73.79	0.03%	17
Jun 6, 2025	71.54	73.77	71.52	73.77	73.77	0.63%	312
Jun 5, 2025	72.84	73.31	72.50	73.31	73.31	0.12%	694
Jun 4, 2025	71.82	73.63	71.82	73.22	73.22	2.01%	32
Jun 3, 2025	71.03	71.78	70.87	71.78	71.78	1.06%	195
Jun 2, 2025	72.22	72.22	70.19	71.03	71.03	-2.59%	66
May 30, 2025	74.45	74.81	72.71	72.92	72.92	-2.13%	240
May 29, 2025	76.24	76.24	74.51	74.51	74.51	1.57%	50
May 28, 2025	72.98	73.36	72.98	73.36	73.36	1.51%	17
May 27, 2025	70.76	72.27	70.76	72.27	72.27	0.03%	12
May 26, 2025	70.88	72.25	70.88	72.25	72.25	2.66%	84