Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
39.03
-1.02 (-2.55%)
Aug 1, 2025, 4:00 PM - Market closed

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202539.2939.5038.3539.0339.03-2.55%786,098
Jul 31, 202541.4441.5139.9740.0540.05-2.41%612,337
Jul 30, 202541.2241.3740.4741.0441.040.32%1,156,946
Jul 29, 202541.5542.1240.8240.9140.91-0.61%1,689,427
Jul 28, 202541.8342.0341.0741.1641.16-1.15%1,006,949
Jul 25, 202541.7742.0641.2441.6441.640.29%483,106
Jul 24, 202542.3142.5341.2441.5241.52-2.31%771,698
Jul 23, 202542.4242.7541.8742.5042.500.66%455,233
Jul 22, 202542.2442.9242.0142.2242.220.12%816,880
Jul 21, 202542.5742.9042.1042.1742.17-0.87%900,580
Jul 18, 202543.8744.0442.4942.5442.54-2.18%784,830
Jul 17, 202543.2043.8743.1243.4943.490.18%602,760
Jul 16, 202543.1643.4842.6043.4143.412.14%926,841
Jul 15, 202543.9544.2942.4742.5042.50-2.28%963,591
Jul 14, 202542.1744.6642.0943.4943.49-1.76%1,051,393
Jul 11, 202546.4746.5044.1344.2744.27-5.71%762,693
Jul 10, 202547.1747.7045.6246.9546.95-0.40%907,276
Jul 9, 202547.2047.5646.0547.1447.14-0.25%1,021,638
Jul 8, 202548.2548.4346.2047.2647.26-1.38%928,572
Jul 7, 202547.7648.2847.2447.9247.92-0.39%804,168
Jul 3, 202547.8949.1047.7748.1148.110.56%569,993
Jul 2, 202548.8549.1247.7347.8447.84-2.01%875,074
Jul 1, 202551.3451.6148.5748.8248.82-5.42%783,205
Jun 30, 202551.6652.0450.9251.6251.620.98%836,024
Jun 27, 202551.5351.5650.2251.1251.120.08%923,568
Jun 26, 202550.5352.0849.2151.0851.082.16%767,293
Jun 25, 202553.8153.8149.7750.0050.00-6.07%826,667
Jun 24, 202553.0153.7652.3053.2353.230.68%808,264
Jun 23, 202552.4753.1451.5152.8752.870.21%486,812
Jun 20, 202553.7854.5051.8652.7652.76-1.22%945,061
Jun 18, 202553.9954.3053.1653.4153.41-1.07%371,087
Jun 17, 202553.9054.8653.7153.9953.99-0.95%491,281
Jun 16, 202554.1655.1253.7554.5154.511.95%406,180
Jun 13, 202554.8155.3853.3153.4753.47-4.21%437,115
Jun 12, 202556.3357.0755.5155.8255.82-1.57%411,594
Jun 11, 202557.4558.1556.4756.7156.71-1.22%677,546
Jun 10, 202558.3758.6357.3557.4157.41-1.53%965,998
Jun 9, 202558.5158.7957.8358.3058.300.12%541,619
Jun 6, 202557.1958.3156.7058.2358.232.90%382,494
Jun 5, 202556.5557.5256.0356.5956.590.07%521,600
Jun 4, 202556.0356.7055.9556.5556.550.91%277,005
Jun 3, 202555.4156.1355.1656.0456.040.61%350,441
Jun 2, 202554.8555.7253.7255.7055.701.05%426,517
May 30, 202554.4555.3353.9355.1255.121.25%484,612
May 29, 202555.4455.5053.8854.4454.44-1.09%472,446
May 28, 202555.3255.8054.8955.0455.04-0.07%347,705
May 27, 202555.6855.9554.3855.0855.080.92%812,762
May 23, 202555.1356.0554.3554.5854.58-3.24%725,076
May 22, 202556.3857.4356.0456.4156.41-0.16%621,965
May 21, 202556.3957.6456.1156.5056.50-1.09%758,824