Arm Holdings plc (LON:0ADF)
London · Delayed Price · Currency is GBP · Price in USD 145.72
-18.58 (-11.31%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | -11.31% | 1,081 |
| Jul 28, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 2.51% | 362 |
| Jul 25, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | -0.34% | 83 |
| Jul 24, 2025 | 160.45 | 160.82 | 160.45 | 160.82 | 160.82 | -1.30% | 123 |
| Jul 21, 2025 | 163.27 | 163.27 | 162.94 | 162.94 | 162.94 | 7.73% | 300 |
| Jul 16, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -1.40% | 217 |
| Jul 2, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -7.59% | 67 |
| Jun 30, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.90% | 605 |
| Jun 27, 2025 | 159.62 | 162.90 | 159.62 | 162.90 | 162.90 | 3.69% | 335 |
| Jun 25, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | 7.76% | 251 |
| Jun 20, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.41% | 99 |
| Jun 17, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 10.51% | 77 |
| May 15, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | -1.29% | 130 |
| May 14, 2025 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | 13.47% | 531 |
| May 6, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -0.95% | 338 |
| May 2, 2025 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | 19.46% | 588 |
| Apr 22, 2025 | 98.91 | 99.97 | 98.91 | 99.97 | 99.97 | -6.64% | 337 |
| Apr 14, 2025 | 107.07 | 107.08 | 107.07 | 107.08 | 107.08 | 6.69% | 318 |
| Apr 11, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | 12.00% | 245 |
| Apr 9, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -6.33% | 423 |
| Apr 8, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 8.75% | 1,642 |
| Apr 7, 2025 | 82.22 | 87.97 | 82.22 | 87.97 | 87.97 | -1.08% | 1,329 |
| Apr 4, 2025 | 97.26 | 97.26 | 87.71 | 88.93 | 88.93 | -11.95% | 1,927 |
| Apr 3, 2025 | 100.85 | 101.00 | 100.85 | 101.00 | 101.00 | -4.91% | 845 |
| Apr 1, 2025 | 105.72 | 106.22 | 105.72 | 106.22 | 106.22 | 1.81% | 759 |
| Mar 31, 2025 | 104.33 | 104.33 | 104.00 | 104.33 | 104.33 | -5.15% | 1,163 |
| Mar 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -10.57% | 105 |
| Mar 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.20% | 301 |
| Mar 25, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.55% | 615 |
| Mar 24, 2025 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | 5.15% | 299 |
| Mar 14, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.88% | 407 |
| Mar 12, 2025 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 2.79% | 474 |
| Mar 11, 2025 | 116.00 | 116.00 | 113.55 | 113.55 | 113.55 | -7.43% | 1,350 |
| Mar 7, 2025 | 118.52 | 122.67 | 118.52 | 122.67 | 122.67 | 2.74% | 374 |
| Mar 4, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -9.89% | 929 |
| Mar 3, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.81% | 415 |
| Feb 28, 2025 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | -4.51% | 344 |
| Feb 27, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | -2.88% | 165 |
| Feb 24, 2025 | 140.39 | 140.39 | 140.32 | 140.32 | 140.32 | -10.62% | 427 |
| Feb 18, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -1.95% | 925 |
| Feb 14, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | -0.19% | 409 |
| Feb 10, 2025 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | -3.70% | 629 |