HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	82.00	82.63	81.85	82.21	82.21	0.27%	3,214,107
Jul 31, 2025	83.66	83.80	81.92	81.99	81.99	-2.22%	6,519,242
Jul 30, 2025	83.69	84.93	83.08	83.85	83.85	0.22%	6,612,069
Jul 29, 2025	83.30	83.81	82.83	83.67	83.67	0.42%	4,285,068
Jul 28, 2025	84.22	84.35	83.10	83.32	83.32	-1.06%	4,936,863
Jul 25, 2025	85.00	85.58	84.02	84.21	84.21	-1.21%	6,970,485
Jul 24, 2025	82.64	85.32	82.28	85.24	85.24	3.15%	10,895,314
Jul 23, 2025	83.60	83.60	82.57	82.64	82.64	-0.34%	5,421,727
Jul 22, 2025	82.35	83.18	82.21	82.92	82.92	0.75%	4,859,748
Jul 21, 2025	81.64	82.31	81.44	82.30	82.30	0.81%	4,387,065
Jul 18, 2025	81.69	81.97	81.21	81.64	81.64	0.26%	4,575,118
Jul 17, 2025	81.57	81.78	81.30	81.43	81.43	0.07%	3,893,646
Jul 16, 2025	81.15	81.95	81.06	81.37	81.37	0.11%	3,688,089
Jul 15, 2025	82.94	82.94	81.06	81.28	81.28	-2.01%	6,429,242
Jul 14, 2025	82.70	83.36	82.21	82.95	82.95	0.28%	4,184,736
Jul 11, 2025	82.90	83.33	82.26	82.72	82.72	-0.22%	5,175,111
Jul 10, 2025	83.20	83.31	82.16	82.90	82.90	-0.16%	4,680,225
Jul 9, 2025	82.08	84.20	81.72	83.03	83.03	1.12%	7,673,007
Jul 8, 2025	81.53	82.43	81.38	82.11	82.11	0.75%	4,019,242
Jul 7, 2025	81.00	82.59	80.64	81.50	81.50	0.62%	3,478,466
Jul 4, 2025	81.79	81.80	80.50	81.00	81.00	-1.00%	5,159,913
Jul 3, 2025	81.68	82.60	81.61	81.82	81.82	-0.12%	4,101,179
Jul 2, 2025	82.14	82.45	81.50	81.92	81.92	-0.44%	3,426,056
Jul 1, 2025	82.99	83.01	82.21	82.28	82.28	-0.62%	3,434,599
Jun 30, 2025	82.50	83.06	81.27	82.79	82.79	-0.01%	4,504,923
Jun 27, 2025	82.40	83.40	82.12	82.80	82.80	0.49%	4,754,721
Jun 26, 2025	83.60	83.60	82.08	82.40	82.40	-1.45%	5,662,499
Jun 25, 2025	81.80	83.88	81.20	83.61	83.61	2.60%	7,813,409
Jun 24, 2025	81.00	81.92	80.85	81.49	81.49	0.54%	4,568,694
Jun 23, 2025	80.02	81.15	80.02	81.05	81.05	0.41%	3,090,202
Jun 20, 2025	80.80	81.55	80.43	80.72	80.72	-0.32%	3,051,205
Jun 19, 2025	82.00	82.38	80.67	80.98	80.98	-1.46%	4,276,646
Jun 18, 2025	81.90	83.29	81.50	82.18	82.18	0.42%	4,228,569
Jun 17, 2025	82.45	82.91	81.05	81.84	81.84	-1.29%	5,688,949
Jun 16, 2025	82.60	83.44	82.51	82.91	81.72	-0.17%	3,815,961
Jun 13, 2025	84.03	84.85	82.22	83.05	81.86	-1.75%	6,725,810
Jun 12, 2025	84.63	84.97	84.16	84.53	83.32	-0.76%	4,700,915
Jun 11, 2025	85.18	86.10	84.77	85.18	83.96	-0.32%	5,128,330
Jun 10, 2025	84.64	85.60	83.85	85.45	84.22	0.96%	7,734,909
Jun 9, 2025	85.08	85.29	84.09	84.64	83.43	-0.44%	7,622,874
Jun 6, 2025	88.27	88.91	84.80	85.01	83.79	-3.68%	12,451,834
Jun 5, 2025	89.91	93.26	88.26	88.26	86.99	-1.28%	9,994,128
Jun 4, 2025	89.39	89.92	88.50	89.40	88.12	-0.07%	6,078,629
Jun 3, 2025	88.00	90.59	87.57	89.46	88.18	0.78%	7,276,146
May 30, 2025	90.51	91.39	88.64	88.77	87.50	-1.92%	5,385,563
May 29, 2025	91.47	92.32	90.12	90.51	89.21	-1.51%	5,727,745
May 28, 2025	89.80	93.70	89.72	91.90	90.58	2.34%	7,244,928
May 27, 2025	91.18	91.86	89.50	89.80	88.51	-1.80%	5,093,120
May 26, 2025	90.90	92.10	90.11	91.45	90.14	0.16%	4,706,319
May 23, 2025	93.20	93.70	91.18	91.30	89.99	-2.04%	6,444,816