HashiCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	784.83	784.83	765.16	771.75	771.75	-1.71%	500,937
Jul 31, 2025	805.66	809.47	783.46	785.17	785.17	-1.49%	935,304
Jul 30, 2025	811.53	815.00	791.72	797.04	797.04	-1.74%	572,842
Jul 29, 2025	797.29	813.18	795.34	811.13	811.13	2.21%	612,876
Jul 28, 2025	801.62	805.08	791.72	793.62	793.62	-0.97%	578,290
Jul 25, 2025	791.32	803.40	786.75	801.43	801.43	1.51%	482,799
Jul 24, 2025	794.05	795.50	785.37	789.54	789.54	-0.84%	370,730
Jul 23, 2025	798.21	801.07	793.43	796.21	796.21	-0.54%	429,350
Jul 22, 2025	789.38	803.85	789.38	800.55	800.55	1.44%	566,166
Jul 21, 2025	793.00	806.96	787.81	789.19	789.19	1.47%	1,003,345
Jul 18, 2025	781.64	782.48	769.60	777.78	777.78	0.28%	626,123
Jul 17, 2025	762.45	776.58	758.94	775.57	775.57	1.30%	435,652
Jul 16, 2025	763.33	769.54	756.65	765.64	765.64	0.75%	447,249
Jul 15, 2025	761.26	767.40	755.97	759.96	759.96	-0.03%	580,876
Jul 14, 2025	757.55	764.26	756.56	760.20	760.20	0.46%	427,997
Jul 11, 2025	750.05	759.38	743.88	756.70	756.70	-0.29%	587,383
Jul 10, 2025	776.34	777.77	753.52	758.89	758.89	-0.76%	751,071
Jul 9, 2025	774.86	774.86	760.40	764.71	764.71	-0.35%	534,810
Jul 8, 2025	777.39	781.91	761.27	767.39	767.39	-1.25%	668,388
Jul 7, 2025	789.11	794.16	772.56	777.12	777.12	-1.26%	700,807
Jul 3, 2025	797.69	797.69	782.79	787.00	787.00	-1.02%	539,869
Jul 2, 2025	794.12	796.97	784.91	795.15	795.15	-0.03%	630,971
Jul 1, 2025	797.25	800.53	782.90	795.38	795.38	-0.01%	971,302
Jun 30, 2025	792.67	796.40	776.43	795.47	795.47	1.32%	1,067,124
Jun 27, 2025	763.85	792.28	754.01	785.11	785.11	5.31%	2,193,263
Jun 26, 2025	791.04	794.56	710.52	745.53	745.53	-9.56%	4,005,348
Jun 25, 2025	904.46	905.37	818.24	824.31	824.31	-9.07%	1,351,993
Jun 24, 2025	896.58	910.60	886.10	906.50	906.50	1.86%	436,450
Jun 23, 2025	885.64	897.04	883.75	889.98	889.98	0.80%	693,038
Jun 20, 2025	890.36	894.61	882.02	882.88	882.88	-0.45%	788,142
Jun 18, 2025	883.66	892.78	882.09	886.85	886.85	0.01%	550,249
Jun 17, 2025	890.33	898.70	883.43	886.76	886.76	-0.16%	606,659
Jun 16, 2025	894.08	900.65	886.84	888.15	888.15	-0.50%	543,147
Jun 13, 2025	892.60	894.35	883.31	892.64	892.64	-0.42%	502,461
Jun 12, 2025	893.70	902.50	893.49	896.42	896.42	0.30%	493,982
Jun 11, 2025	905.99	913.15	893.13	893.70	893.70	-1.50%	547,537
Jun 10, 2025	907.82	911.38	895.56	907.34	907.34	-0.02%	439,496
Jun 9, 2025	911.89	915.29	906.31	907.48	907.48	-0.76%	336,552
Jun 6, 2025	914.82	917.39	909.25	914.43	914.43	0.52%	294,194
Jun 5, 2025	915.43	924.88	906.09	909.74	909.74	-0.27%	605,916
Jun 4, 2025	895.88	913.94	890.04	912.20	912.20	1.94%	573,268
Jun 3, 2025	887.08	896.81	881.69	894.84	894.84	0.49%	535,940
Jun 2, 2025	884.20	890.64	874.40	890.49	890.49	0.19%	338,019
May 30, 2025	877.83	894.48	876.18	888.82	888.82	0.16%	973,117
May 29, 2025	880.62	896.15	872.00	887.43	887.43	0.77%	290,632
May 28, 2025	883.67	883.67	872.24	880.62	880.62	0.43%	373,124
May 27, 2025	871.00	883.20	867.99	876.81	876.81	1.55%	501,964
May 23, 2025	864.90	867.30	857.54	863.46	863.46	-0.35%	441,675
May 22, 2025	863.40	870.25	858.14	866.50	866.50	0.86%	413,416
May 21, 2025	866.87	870.88	855.03	859.14	859.14	-1.91%	793,743