Scodix Ltd. (TLV:SCDX)
Israel · Delayed Price · Currency is ILS · Price in ILA 315.00
-4.90 (-1.53%)
Jul 31, 2025, 5:24 PM IDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 319.90 | 320.70 | 308.80 | 313.90 | 313.90 | -1.88% | 12,355 |
| Jul 30, 2025 | 318.90 | 324.00 | 317.00 | 319.90 | 319.90 | 0.31% | 14,396 |
| Jul 29, 2025 | 317.40 | 323.10 | 317.40 | 318.90 | 318.90 | 0.47% | 10,016 |
| Jul 28, 2025 | 317.40 | 318.00 | 315.50 | 317.40 | 317.40 | - | 5,900 |
| Jul 27, 2025 | 316.10 | 333.50 | 307.60 | 317.40 | 317.40 | 0.41% | 10,641 |
| Jul 24, 2025 | 312.30 | 318.00 | 312.30 | 316.10 | 316.10 | 1.22% | 3,503 |
| Jul 23, 2025 | 311.00 | 314.00 | 311.00 | 312.30 | 312.30 | 0.42% | 5,239 |
| Jul 22, 2025 | 312.00 | 312.00 | 299.60 | 311.00 | 311.00 | -0.32% | 5,303 |
| Jul 21, 2025 | 314.80 | 314.80 | 311.80 | 312.00 | 312.00 | -0.26% | 20,435 |
| Jul 20, 2025 | 313.30 | 313.30 | 312.60 | 312.80 | 312.80 | 0.84% | 1,312 |
| Jul 17, 2025 | 308.40 | 310.70 | 308.40 | 310.20 | 310.20 | 0.58% | 515 |
| Jul 16, 2025 | 308.00 | 308.50 | 307.90 | 308.40 | 308.40 | 0.29% | 17,572 |
| Jul 15, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | - | 121 |
| Jul 14, 2025 | 307.80 | 307.80 | 292.50 | 307.50 | 307.50 | -0.10% | 13 |
| Jul 13, 2025 | 308.50 | 308.50 | 293.20 | 307.80 | 307.80 | -0.23% | 32 |
| Jul 10, 2025 | 317.70 | 317.70 | 308.00 | 308.50 | 308.50 | -2.90% | 1,612 |
| Jul 9, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - | 93 |
| Jul 8, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - | 98 |
| Jul 7, 2025 | 314.50 | 318.00 | 314.50 | 317.70 | 317.70 | 1.02% | 2,207 |
| Jul 6, 2025 | 309.20 | 324.50 | 309.20 | 314.50 | 314.50 | 1.71% | 13,991 |
| Jul 3, 2025 | 303.60 | 316.00 | 303.60 | 309.20 | 309.20 | 1.84% | 7,747 |
| Jul 2, 2025 | 300.00 | 310.00 | 299.90 | 303.60 | 303.60 | 1.20% | 8,599 |
| Jul 1, 2025 | 302.00 | 302.00 | 291.50 | 300.00 | 300.00 | -0.66% | 5,150 |
| Jun 30, 2025 | 308.70 | 308.70 | 300.00 | 302.00 | 302.00 | -2.17% | 49,554 |
| Jun 29, 2025 | 314.70 | 314.70 | 305.00 | 308.70 | 308.70 | -1.91% | 26,188 |
| Jun 26, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - | 452 |
| Jun 25, 2025 | 311.60 | 314.70 | 311.60 | 314.70 | 314.70 | 0.99% | 3,260 |
| Jun 24, 2025 | 304.60 | 316.90 | 304.60 | 311.60 | 311.60 | 2.30% | 23,099 |
| Jun 23, 2025 | 305.50 | 305.50 | 301.00 | 304.60 | 304.60 | -0.29% | 124 |
| Jun 22, 2025 | 296.80 | 308.90 | 296.80 | 305.50 | 305.50 | 2.93% | 28,635 |
| Jun 19, 2025 | 293.40 | 299.90 | 293.40 | 296.80 | 296.80 | 1.16% | 13,120 |
| Jun 18, 2025 | 283.40 | 299.00 | 283.40 | 293.40 | 293.40 | 3.53% | 4,007 |
| Jun 17, 2025 | 274.40 | 288.00 | 274.40 | 283.40 | 283.40 | 3.28% | 24,312 |
| Jun 16, 2025 | 259.20 | 281.60 | 259.00 | 274.40 | 274.40 | 5.86% | 28,191 |
| Jun 15, 2025 | 259.90 | 259.90 | 258.30 | 259.20 | 259.20 | -0.27% | 5,255 |
| Jun 12, 2025 | 260.50 | 265.00 | 252.20 | 259.90 | 259.90 | -1.92% | 21,637 |
| Jun 11, 2025 | 265.40 | 265.80 | 265.00 | 265.00 | 265.00 | -0.15% | 38,348 |
| Jun 10, 2025 | 267.50 | 270.60 | 261.40 | 265.40 | 265.40 | -0.79% | 318,070 |
| Jun 9, 2025 | 271.60 | 272.00 | 265.60 | 267.50 | 267.50 | -1.51% | 9,590 |
| Jun 8, 2025 | 273.50 | 275.30 | 270.00 | 271.60 | 271.60 | -0.69% | 27,190 |
| Jun 5, 2025 | 279.90 | 279.90 | 271.50 | 273.50 | 273.50 | -2.29% | 36,779 |
| Jun 4, 2025 | 279.90 | 280.00 | 279.80 | 279.90 | 279.90 | - | 12,873 |
| Jun 3, 2025 | 279.90 | 286.90 | 279.80 | 279.90 | 279.90 | - | 19,126 |
| May 29, 2025 | 280.00 | 287.90 | 275.00 | 279.90 | 279.90 | -0.04% | 10,264 |
| May 28, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 59 |
| May 27, 2025 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | - | 5,866 |
| May 26, 2025 | 275.40 | 286.30 | 275.40 | 280.00 | 280.00 | 1.67% | 108,253 |
| May 25, 2025 | 279.20 | 279.20 | 273.10 | 275.40 | 275.40 | -1.36% | 7,533 |
| May 22, 2025 | 279.80 | 279.80 | 274.10 | 279.20 | 279.20 | -0.21% | 73 |
| May 21, 2025 | 280.40 | 280.40 | 275.30 | 279.80 | 279.80 | -0.21% | 86 |