Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 221.78
-1.58 (-0.71%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.04 | 222.51 | 219.20 | 220.27 | 220.27 | -1.38% | 162 |
| Jul 31, 2025 | 229.13 | 229.58 | 223.36 | 223.36 | 223.36 | -3.69% | 326 |
| Jul 30, 2025 | 230.02 | 232.08 | 230.02 | 231.91 | 231.91 | 0.75% | 155 |
| Jul 29, 2025 | 230.82 | 232.56 | 230.19 | 230.19 | 230.19 | -0.15% | 192 |
| Jul 28, 2025 | 230.00 | 230.98 | 228.60 | 230.55 | 230.55 | 1.03% | 1,337 |
| Jul 25, 2025 | 226.63 | 228.54 | 225.55 | 228.19 | 228.19 | 1.53% | 1,803 |
| Jul 24, 2025 | 225.49 | 228.06 | 224.49 | 224.74 | 224.74 | -2.68% | 657 |
| Jul 23, 2025 | 224.00 | 232.27 | 222.91 | 230.94 | 230.94 | -2.14% | 907 |
| Jul 22, 2025 | 236.93 | 240.00 | 235.30 | 235.99 | 235.99 | -2.75% | 333 |
| Jul 21, 2025 | 241.13 | 245.50 | 241.13 | 242.68 | 242.68 | 0.10% | 601 |
| Jul 18, 2025 | 243.00 | 243.09 | 241.26 | 242.42 | 242.42 | 0.43% | 1,251 |
| Jul 17, 2025 | 239.81 | 241.80 | 239.32 | 241.38 | 241.38 | 1.70% | 414 |
| Jul 16, 2025 | 240.19 | 240.19 | 236.49 | 237.35 | 237.35 | -1.85% | 352 |
| Jul 15, 2025 | 244.72 | 245.74 | 240.84 | 241.82 | 241.82 | -0.41% | 245 |
| Jul 14, 2025 | 243.65 | 243.65 | 241.51 | 242.81 | 242.81 | -0.92% | 59 |
| Jul 11, 2025 | 243.36 | 245.06 | 242.64 | 245.06 | 245.06 | 0.09% | 211 |
| Jul 10, 2025 | 243.88 | 245.55 | 242.55 | 244.83 | 244.83 | 0.81% | 247 |
| Jul 9, 2025 | 245.79 | 246.71 | 241.36 | 242.86 | 242.86 | -1.67% | 114 |
| Jul 8, 2025 | 244.68 | 247.65 | 243.06 | 246.99 | 246.99 | 2.15% | 461 |
| Jul 7, 2025 | 245.00 | 245.20 | 241.79 | 241.79 | 241.79 | -1.47% | 1,024 |
| Jul 3, 2025 | 245.32 | 246.49 | 244.12 | 245.39 | 245.39 | 0.33% | 375 |
| Jul 2, 2025 | 240.75 | 245.16 | 240.23 | 244.59 | 244.59 | 1.49% | 25,183 |
| Jul 1, 2025 | 235.81 | 240.99 | 235.81 | 240.99 | 240.99 | 1.25% | 105 |
| Jun 30, 2025 | 234.87 | 238.01 | 234.87 | 238.01 | 238.01 | 0.45% | 63 |
| Jun 27, 2025 | 236.46 | 239.08 | 235.12 | 236.93 | 236.93 | -0.04% | 291 |
| Jun 26, 2025 | 236.45 | 238.23 | 235.54 | 237.02 | 237.02 | 1.40% | 142 |
| Jun 25, 2025 | 234.20 | 235.60 | 232.20 | 233.74 | 233.74 | -0.56% | 188 |
| Jun 24, 2025 | 232.28 | 235.63 | 232.28 | 235.06 | 235.06 | 2.01% | 787 |
| Jun 23, 2025 | 228.19 | 231.02 | 228.19 | 230.43 | 230.43 | 1.58% | 884 |
| Jun 20, 2025 | 232.02 | 232.18 | 225.86 | 226.86 | 226.86 | -1.60% | 120 |
| Jun 18, 2025 | 230.40 | 232.74 | 229.75 | 230.54 | 230.54 | 0.73% | 285 |
| Jun 17, 2025 | 230.00 | 231.50 | 228.84 | 228.88 | 228.88 | -1.14% | 811,844 |
| Jun 16, 2025 | 228.00 | 231.90 | 227.65 | 231.53 | 231.53 | 1.79% | 381 |
| Jun 13, 2025 | 228.12 | 228.79 | 225.98 | 227.46 | 227.46 | -2.13% | 378 |
| Jun 12, 2025 | 232.00 | 233.59 | 230.74 | 232.42 | 232.42 | 0.43% | 146 |
| Jun 11, 2025 | 235.49 | 235.63 | 231.27 | 231.43 | 231.43 | -0.41% | 193 |
| Jun 10, 2025 | 226.68 | 234.19 | 226.68 | 232.39 | 232.39 | 1.72% | 839 |
| Jun 9, 2025 | 225.85 | 228.56 | 224.02 | 228.46 | 228.46 | 2.27% | 459 |
| Jun 6, 2025 | 219.50 | 225.22 | 219.50 | 223.39 | 223.39 | 1.93% | 293 |
| Jun 5, 2025 | 221.00 | 222.44 | 218.45 | 219.15 | 219.15 | - | 298 |
| Jun 4, 2025 | 219.81 | 219.89 | 217.94 | 219.16 | 219.16 | 0.44% | 57 |
| Jun 3, 2025 | 214.00 | 218.63 | 213.59 | 218.20 | 217.20 | 1.83% | 731 |
| Jun 2, 2025 | 211.59 | 214.79 | 211.59 | 214.28 | 213.30 | 0.71% | 343 |
| May 30, 2025 | 215.20 | 215.73 | 210.84 | 212.78 | 211.81 | -1.01% | 1,232 |
| May 29, 2025 | 219.97 | 219.97 | 214.89 | 214.96 | 213.97 | -1.44% | 389 |
| May 28, 2025 | 217.61 | 218.10 | 216.35 | 218.10 | 217.10 | 0.43% | 130 |
| May 27, 2025 | 212.95 | 217.38 | 212.74 | 217.17 | 216.18 | 3.33% | 1,496 |
| May 23, 2025 | 212.13 | 212.13 | 206.36 | 210.16 | 209.20 | -1.36% | 483 |
| May 22, 2025 | 222.91 | 230.00 | 211.68 | 213.07 | 212.10 | -4.78% | 8,151 |
| May 21, 2025 | 224.19 | 227.16 | 222.71 | 223.76 | 222.74 | -0.09% | 304 |