Ralph Lauren Corporation (LON:0KTS)
London flag London · Delayed Price · Currency is GBP · Price in USD
295.73
-5.58 (-1.85%)
At close: Aug 1, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025293.00295.73286.69295.73295.73-1.85%505
Jul 31, 2025304.33306.37299.93301.31301.31-1.23%41
Jul 30, 2025302.61306.74301.14305.07305.071.67%42
Jul 29, 2025302.34302.34298.01300.06300.06-0.23%112
Jul 28, 2025300.40311.10298.93300.77300.771.37%3,237
Jul 25, 2025299.50299.50293.59296.70296.70-0.10%105
Jul 24, 2025294.24298.06292.26297.01297.010.65%24
Jul 23, 2025294.01298.92286.56295.10295.101.76%381
Jul 22, 2025278.21290.01278.21290.01290.01-0.49%110
Jul 21, 2025293.31293.31290.27291.45291.450.55%37
Jul 18, 2025287.72290.34286.57289.86289.861.61%115
Jul 17, 2025284.90287.68284.34285.27285.270.40%11
Jul 16, 2025285.40288.97280.87284.13284.13-0.93%2,868
Jul 15, 2025298.00298.00285.86286.80286.80-0.55%274
Jul 14, 2025285.89289.30285.20288.39288.390.57%208
Jul 11, 2025289.82291.63284.57286.76286.76-2.12%205
Jul 10, 2025299.49299.49288.46292.97292.971.11%175
Jul 9, 2025287.60290.77285.50289.75289.750.82%82
Jul 8, 2025286.15287.73283.50287.41287.410.57%65
Jul 7, 2025281.56287.16278.22285.78285.782.44%236
Jul 3, 2025276.94279.23274.62278.97278.972.29%53
Jul 2, 2025274.13274.22266.77272.73272.73-1.17%29
Jul 1, 2025273.50276.76271.00275.96275.961.37%113
Jun 30, 2025278.00278.62272.23272.23272.23-1.69%34
Jun 27, 2025275.70276.92273.26276.92276.921.11%61
Jun 26, 2025276.91276.91271.87273.87272.96-0.50%2,985
Jun 25, 2025275.00277.34273.70275.25274.330.08%44
Jun 24, 2025275.41276.50271.46275.04274.123.37%282
Jun 23, 2025259.66266.06258.93266.06265.170.91%129
Jun 20, 2025269.99270.10262.87263.67262.79-1.42%228
Jun 18, 2025265.28268.00263.62267.47266.58-0.03%133
Jun 17, 2025268.09268.09265.37267.54266.65-0.82%25
Jun 16, 2025267.00269.86262.95269.76268.862.82%67
Jun 13, 2025263.06265.29262.17262.37261.49-1.89%20
Jun 12, 2025265.51267.43265.40267.43266.54-0.56%11
Jun 11, 2025269.25272.20268.23268.93268.030.70%50
Jun 10, 2025272.60272.95267.05267.05266.16-1.70%42
Jun 9, 2025274.75277.00268.68271.68270.77-0.77%47
Jun 6, 2025280.76280.76273.80273.80272.89-0.58%38
Jun 5, 2025277.17277.34275.40275.40274.48-1.51%256
Jun 4, 2025283.75283.80278.55279.61278.68-1.04%70
Jun 3, 2025277.15282.91275.13282.54281.593.16%142
Jun 2, 2025274.85276.60272.73273.88272.97-1.18%4
May 30, 2025275.00277.97271.44277.14276.21-0.86%77
May 29, 2025285.53287.05278.37279.56278.62-2.16%252
May 28, 2025286.39287.54284.86285.74284.790.26%260
May 27, 2025277.64285.11277.27285.00284.054.01%108
May 23, 2025272.23274.01264.59274.01273.10-0.94%226
May 22, 2025263.68280.29261.00276.62275.700.95%654
May 21, 2025271.27281.00271.27274.03273.11-2.44%144