Aris Water Solutions, Inc. (ARIS)
NYSE: ARIS · Real-Time Price · USD
19.69
-1.58 (-7.43%)
Aug 1, 2025, 4:00 PM - Market closed

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.8520.9619.6019.6919.69-7.43%597,069
Jul 31, 202521.0621.6121.0621.2721.270.52%355,228
Jul 30, 202520.7621.5320.5521.1621.160.47%490,291
Jul 29, 202521.1121.3320.8221.0621.06-1.27%450,351
Jul 28, 202521.7621.8321.2721.3321.33-0.28%474,496
Jul 25, 202521.3721.4821.1321.3921.391.04%458,779
Jul 24, 202521.2721.4621.0021.1721.17-0.89%596,711
Jul 23, 202521.2821.5321.1121.3621.362.05%502,098
Jul 22, 202521.5821.5820.6820.9320.93-1.69%590,870
Jul 21, 202522.2822.3621.2021.2921.29-3.80%538,182
Jul 18, 202522.6822.8022.1022.1322.13-0.18%552,744
Jul 17, 202521.7422.4221.6322.1722.170.73%1,537,903
Jul 16, 202522.3022.8121.7822.0122.01-0.95%689,160
Jul 15, 202523.0623.1522.1122.2222.22-3.52%520,318
Jul 14, 202523.1223.1922.5223.0323.03-1,147,632
Jul 11, 202523.1223.7522.8823.0323.030.35%691,134
Jul 10, 202523.2323.3922.6222.9522.95-2.46%814,677
Jul 9, 202524.1824.3723.3423.5323.53-3.21%591,536
Jul 8, 202523.7524.6823.5024.3124.314.29%639,485
Jul 7, 202524.4024.4023.1023.3123.31-4.39%714,848
Jul 3, 202524.3924.7124.1424.3824.38-0.85%283,126
Jul 2, 202524.4024.6523.2024.5924.593.02%644,088
Jul 1, 202523.5024.5622.8023.8723.870.93%824,777
Jun 30, 202523.8423.9423.3023.6523.650.94%1,059,019
Jun 27, 202524.2524.4023.2423.4323.43-1.97%1,815,957
Jun 26, 202523.7724.1223.1923.9023.901.75%1,495,628
Jun 25, 202524.5624.6823.4123.4923.49-4.32%839,430
Jun 24, 202523.7624.8623.6524.5524.551.91%623,484
Jun 23, 202525.5225.5223.9124.0924.09-4.97%501,654
Jun 20, 202525.6625.8825.2725.3525.35-0.71%464,019
Jun 18, 202525.8526.0225.3925.5325.53-1.31%286,510
Jun 17, 202525.9626.3625.6625.8725.872.58%500,597
Jun 16, 202526.1626.6125.1325.2225.22-3.33%565,283
Jun 13, 202526.2726.8225.6926.0926.092.23%1,302,759
Jun 12, 202524.7725.5924.5525.5225.521.27%438,816
Jun 11, 202524.7325.4424.4125.2025.202.69%511,414
Jun 10, 202525.0325.2124.1424.5424.54-0.12%519,393
Jun 9, 202524.9625.0624.3324.5724.57-0.49%446,104
Jun 6, 202524.5025.0923.8224.6924.693.52%537,714
Jun 5, 202523.7224.5723.3423.8523.851.62%672,634
Jun 4, 202524.0024.1423.1523.4723.33-2.69%445,255
Jun 3, 202522.7824.7322.5524.1223.985.70%805,025
Jun 2, 202522.7123.0322.0722.8222.693.54%795,045
May 30, 202522.2722.6321.8422.0421.91-2.52%977,919
May 29, 202523.6923.8022.3222.6122.48-4.24%758,155
May 28, 202524.1124.2323.3823.6123.47-1.01%567,759
May 27, 202523.6324.2223.3523.8523.712.14%632,610
May 23, 202522.7123.6822.7123.3523.21-0.21%624,352
May 22, 202522.9423.5022.3323.4023.261.61%993,436
May 21, 202523.6223.8722.7823.0322.90-2.62%832,372