ServiceNow, Inc. (LON:0L5N)
London · Delayed Price · Currency is GBP · Price in USD 915.85
-30.12 (-3.18%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 942.13 | 956.69 | 912.85 | 915.00 | 915.00 | -3.27% | 939 |
| Jul 31, 2025 | 981.73 | 988.00 | 942.87 | 945.97 | 945.97 | -3.77% | 1,303 |
| Jul 30, 2025 | 993.20 | 999.00 | 979.50 | 982.99 | 982.99 | -0.32% | 194 |
| Jul 29, 2025 | 998.00 | 1,005.50 | 983.73 | 986.19 | 986.19 | -0.02% | 2,627 |
| Jul 28, 2025 | 968.25 | 996.00 | 968.25 | 986.36 | 986.36 | 1.86% | 635 |
| Jul 25, 2025 | 1,000.20 | 1,002.00 | 964.71 | 968.37 | 968.37 | -2.39% | 1,731 |
| Jul 24, 2025 | 1,026.99 | 1,050.00 | 984.01 | 992.06 | 992.06 | 3.07% | 6,038 |
| Jul 23, 2025 | 968.24 | 969.00 | 947.86 | 962.50 | 962.50 | 0.14% | 753 |
| Jul 22, 2025 | 961.00 | 972.87 | 957.39 | 961.12 | 961.12 | 0.19% | 164 |
| Jul 21, 2025 | 961.00 | 967.75 | 958.06 | 959.25 | 959.25 | 0.10% | 466 |
| Jul 18, 2025 | 955.00 | 961.24 | 948.91 | 958.29 | 958.29 | -0.40% | 595 |
| Jul 17, 2025 | 965.41 | 975.00 | 958.63 | 962.14 | 962.14 | -0.12% | 554 |
| Jul 16, 2025 | 952.00 | 968.00 | 952.00 | 963.28 | 963.28 | -0.13% | 605 |
| Jul 15, 2025 | 969.00 | 974.05 | 957.29 | 964.58 | 964.58 | 0.06% | 215 |
| Jul 14, 2025 | 938.00 | 964.00 | 933.55 | 964.00 | 964.00 | 1.71% | 312 |
| Jul 11, 2025 | 970.00 | 970.00 | 946.42 | 947.79 | 947.79 | -3.34% | 35,271 |
| Jul 10, 2025 | 1,020.00 | 1,020.00 | 969.38 | 980.52 | 980.52 | -3.09% | 3,410 |
| Jul 9, 2025 | 1,024.50 | 1,028.00 | 1,008.41 | 1,011.75 | 1,011.75 | -0.95% | 396 |
| Jul 8, 2025 | 1,033.54 | 1,039.55 | 1,011.50 | 1,021.46 | 1,021.46 | -1.07% | 552 |
| Jul 7, 2025 | 1,041.00 | 1,046.84 | 1,030.00 | 1,032.55 | 1,032.55 | -1.22% | 657 |
| Jul 3, 2025 | 1,020.00 | 1,055.83 | 1,012.57 | 1,045.32 | 1,045.32 | 4.13% | 1,889 |
| Jul 2, 2025 | 1,016.66 | 1,016.66 | 992.01 | 1,003.81 | 1,003.81 | -0.79% | 8,126 |
| Jul 1, 2025 | 1,022.11 | 1,031.38 | 995.99 | 1,011.79 | 1,011.79 | -1.19% | 1,017 |
| Jun 30, 2025 | 1,028.58 | 1,035.00 | 1,020.75 | 1,024.00 | 1,024.00 | -0.44% | 435 |
| Jun 27, 2025 | 1,012.50 | 1,030.19 | 1,012.07 | 1,028.53 | 1,028.53 | 2.10% | 446 |
| Jun 26, 2025 | 980.41 | 1,011.00 | 980.41 | 1,007.37 | 1,007.37 | 0.27% | 120 |
| Jun 25, 2025 | 997.00 | 1,014.00 | 996.32 | 1,004.69 | 1,004.69 | 1.02% | 326 |
| Jun 24, 2025 | 990.80 | 996.38 | 985.08 | 994.55 | 994.55 | 1.49% | 770 |
| Jun 23, 2025 | 973.97 | 982.00 | 957.37 | 979.91 | 979.91 | 0.55% | 523 |
| Jun 20, 2025 | 988.85 | 988.85 | 966.72 | 974.51 | 974.51 | -1.18% | 1,613 |
| Jun 18, 2025 | 1,004.44 | 1,005.76 | 980.00 | 986.11 | 986.11 | -1.47% | 448 |
| Jun 17, 2025 | 1,001.50 | 1,012.18 | 998.01 | 1,000.79 | 1,000.79 | -0.89% | 16,875 |
| Jun 16, 2025 | 963.50 | 1,015.00 | 963.50 | 1,009.76 | 1,009.76 | 2.49% | 630 |
| Jun 13, 2025 | 990.00 | 1,001.33 | 983.41 | 985.23 | 985.23 | -2.67% | 390 |
| Jun 12, 2025 | 1,004.33 | 1,015.10 | 1,002.15 | 1,012.29 | 1,012.29 | 0.59% | 314 |
| Jun 11, 2025 | 1,009.14 | 1,017.72 | 1,003.37 | 1,006.32 | 1,006.32 | -0.45% | 461 |
| Jun 10, 2025 | 1,028.80 | 1,028.80 | 999.91 | 1,010.82 | 1,010.82 | -1.52% | 365 |
| Jun 9, 2025 | 1,031.00 | 1,034.48 | 1,018.06 | 1,026.42 | 1,026.42 | -0.56% | 1,172 |
| Jun 6, 2025 | 1,023.00 | 1,032.41 | 1,016.72 | 1,032.15 | 1,032.15 | 1.03% | 877 |
| Jun 5, 2025 | 1,010.00 | 1,031.51 | 1,010.00 | 1,021.59 | 1,021.59 | 0.52% | 567 |
| Jun 4, 2025 | 1,012.00 | 1,016.33 | 1,003.50 | 1,016.33 | 1,016.33 | 0.53% | 237 |
| Jun 3, 2025 | 1,011.82 | 1,016.20 | 1,005.70 | 1,010.95 | 1,010.95 | -0.17% | 277 |
| Jun 2, 2025 | 1,004.50 | 1,017.39 | 1,000.35 | 1,012.68 | 1,012.68 | 0.31% | 282 |
| May 30, 2025 | 1,012.40 | 1,020.00 | 1,002.31 | 1,009.56 | 1,009.56 | -0.61% | 305 |
| May 29, 2025 | 1,029.70 | 1,040.00 | 1,004.56 | 1,015.71 | 1,015.71 | -1.02% | 998 |
| May 28, 2025 | 1,031.00 | 1,037.38 | 1,023.61 | 1,026.22 | 1,026.22 | -0.09% | 2,224 |
| May 27, 2025 | 1,015.00 | 1,029.88 | 1,012.61 | 1,027.11 | 1,027.11 | 1.59% | 1,539 |
| May 23, 2025 | 998.01 | 1,011.48 | 997.12 | 1,011.04 | 1,011.04 | -0.93% | 2,911 |
| May 22, 2025 | 1,014.84 | 1,027.05 | 1,013.34 | 1,020.56 | 1,020.56 | 0.05% | 1,579 |
| May 21, 2025 | 1,013.06 | 1,030.27 | 1,007.43 | 1,020.08 | 1,020.08 | 0.08% | 2,272 |