5 DAY PERFORMANCE
+62.89%
1 MONTH PERFORMANCE
+41.97%
3 MONTH PERFORMANCE
+9.80%
6 MONTH PERFORMANCE
-27.78%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-46.56%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $175.00 | $172.80 (-1.26%) | $179.19 | $170.52 | 2.22 M | $9.07 B |
| 06/18/2026 | $173.80 | $176.03 (1.28%) | $183.14 | $171.65 | 2.56 M | $9.24 B |
| 06/17/2026 | $180.27 | $176.71 (-1.97%) | $186.00 | $176.56 | 1.94 M | $9.28 B |
| 06/16/2026 | $184.42 | $182.85 (-0.85%) | $187.78 | $178.65 | 1.86 M | $9.60 B |
| 06/15/2026 | $190.54 | $186.06 (-2.35%) | $195.00 | $185.68 | 1.26 M | $9.77 B |
| 06/12/2026 | $185.00 | $187.98 (1.61%) | $188.50 | $175.55 | 1.65 M | $9.87 B |
| 06/11/2026 | $188.00 | $186.43 (-0.84%) | $193.41 | $185.10 | 1.47 M | $9.79 B |
| 06/10/2026 | $192.95 | $192.79 (-0.08%) | $200.00 | $190.02 | 1.55 M | $10.12 B |
| 06/09/2026 | $203.40 | $197.69 (-2.81%) | $208.69 | $190.78 | 2.90 M | $10.38 B |
| 06/08/2026 | $210.00 | $208.12 (-0.9%) | $212.06 | $205.23 | 1.19 M | $10.92 B |
| 06/05/2026 | $221.00 | $212.64 (-3.78%) | $225.00 | $209.32 | 1.54 M | $11.16 B |
| 06/04/2026 | $233.00 | $220.37 (-5.42%) | $234.88 | $220.09 | 1.52 M | $11.57 B |
| 06/03/2026 | $235.44 | $222.45 (-5.52%) | $235.44 | $219.01 | 1.98 M | $11.68 B |
| 06/02/2026 | $240.50 | $240.16 (-0.14%) | $243.17 | $228.45 | 2.70 M | $12.61 B |
| 06/01/2026 | $232.00 | $262.20 (13.02%) | $262.38 | $229.50 | 3.57 M | $13.76 B |
| 05/29/2026 | $202.80 | $220.63 (8.79%) | $222.55 | $202.77 | 6.82 M | $11.58 B |
| 05/28/2026 | $204.43 | $198.80 (-2.75%) | $208.23 | $196.29 | 2.05 M | $10.44 B |
| 05/27/2026 | $199.36 | $200.72 (0.68%) | $208.66 | $196.61 | 1.40 M | $10.54 B |
| 05/26/2026 | $198.01 | $197.99 (-0.01%) | $201.01 | $194.34 | 1.15 M | $10.39 B |
| 05/22/2026 | $200.75 | $201.97 (0.61%) | $205.27 | $196.14 | 1.30 M | $10.60 B |
| 05/21/2026 | $199.42 | $198.37 (-0.53%) | $200.74 | $192.19 | 1.73 M | $10.41 B |
| 05/20/2026 | $200.00 | $203.39 (1.69%) | $206.75 | $196.13 | 1.27 M | $10.68 B |
| 05/19/2026 | $217.49 | $208.19 (-4.28%) | $225.58 | $205.27 | 2.17 M | $10.93 B |
| 05/18/2026 | $196.16 | $208.51 (6.3%) | $210.27 | $195.81 | 2.05 M | $10.94 B |
| 05/15/2026 | $186.50 | $198.38 (6.37%) | $201.30 | $184.90 | 2.88 M | $10.41 B |
| 05/14/2026 | $180.42 | $183.46 (1.68%) | $187.40 | $177.04 | 2.28 M | $9.63 B |
| 05/13/2026 | $179.25 | $179.00 (-0.14%) | $180.37 | $173.25 | 2.26 M | $9.40 B |
| 05/12/2026 | $190.61 | $179.58 (-5.79%) | $193.80 | $178.80 | 2.73 M | $9.43 B |
| 05/11/2026 | $196.52 | $191.34 (-2.64%) | $206.21 | $188.64 | 2.81 M | $10.04 B |
| 05/08/2026 | $185.95 | $197.34 (6.13%) | $198.09 | $180.50 | 6.51 M | $10.36 B |
| 05/07/2026 | $243.01 | $243.72 (0.29%) | $249.99 | $240.42 | 2.94 M | $12.79 B |
| 05/06/2026 | $240.03 | $235.16 (-2.03%) | $240.40 | $228.91 | 1.55 M | $12.34 B |
| 05/05/2026 | $251.00 | $246.08 (-1.96%) | $252.00 | $239.43 | 1.14 M | $12.92 B |
| 05/04/2026 | $235.25 | $247.43 (5.18%) | $255.00 | $235.25 | 1.54 M | $12.99 B |
| 05/01/2026 | $235.42 | $239.89 (1.9%) | $248.05 | $231.28 | 1.54 M | $12.59 B |
| 04/30/2026 | $221.00 | $221.76 (0.34%) | $224.79 | $215.06 | 902.70 K | $11.64 B |
| 04/29/2026 | $222.40 | $227.25 (2.18%) | $228.13 | $220.78 | 653.43 K | $11.93 B |
| 04/28/2026 | $229.44 | $225.97 (-1.51%) | $238.00 | $225.70 | 897.34 K | $11.86 B |
| 04/27/2026 | $226.05 | $225.07 (-0.43%) | $232.59 | $221.84 | 913.79 K | $11.81 B |
| 04/24/2026 | $218.48 | $223.32 (2.22%) | $224.43 | $216.04 | 874.53 K | $11.72 B |
| 04/23/2026 | $214.66 | $214.69 (0.01%) | $216.85 | $206.86 | 1.90 M | $11.27 B |
| 04/22/2026 | $230.70 | $232.75 (0.89%) | $238.71 | $227.07 | 1.12 M | $12.22 B |
| 04/21/2026 | $230.72 | $230.46 (-0.11%) | $243.62 | $226.08 | 1.62 M | $12.10 B |
| 04/20/2026 | $221.44 | $229.88 (3.81%) | $230.00 | $221.00 | 1.23 M | $12.07 B |
| 04/17/2026 | $229.56 | $222.49 (-3.08%) | $230.32 | $219.74 | 1.41 M | $11.68 B |
| 04/16/2026 | $228.78 | $222.98 (-2.54%) | $234.03 | $218.86 | 1.68 M | $11.70 B |
| 04/15/2026 | $212.32 | $218.62 (2.97%) | $223.19 | $207.85 | 2.22 M | $11.48 B |
| 04/14/2026 | $209.58 | $206.44 (-1.5%) | $216.12 | $202.34 | 1.73 M | $10.84 B |
| 04/13/2026 | $193.00 | $205.28 (6.36%) | $207.38 | $192.75 | 1.88 M | $10.78 B |
| 04/10/2026 | $204.23 | $192.26 (-5.86%) | $206.12 | $187.45 | 3.14 M | $10.09 B |
| 04/09/2026 | $216.05 | $205.04 (-5.1%) | $219.52 | $198.51 | 3.30 M | $10.76 B |
| 04/08/2026 | $238.51 | $217.98 (-8.61%) | $239.00 | $216.89 | 2.36 M | $11.44 B |
| 04/07/2026 | $241.46 | $227.61 (-5.74%) | $247.39 | $226.01 | 1.41 M | $11.95 B |
| 04/06/2026 | $245.45 | $245.14 (-0.13%) | $248.05 | $239.05 | 616.98 K | $12.87 B |
| 04/02/2026 | $240.00 | $244.67 (1.95%) | $248.85 | $236.00 | 800.89 K | $12.84 B |
| 04/01/2026 | $244.79 | $242.79 (-0.82%) | $247.43 | $234.44 | 876.13 K | $12.74 B |
| 03/31/2026 | $239.69 | $244.10 (1.84%) | $249.00 | $237.32 | 876.74 K | $12.81 B |
| 03/30/2026 | $232.31 | $237.81 (2.37%) | $242.06 | $231.00 | 860.09 K | $12.48 B |
| 03/27/2026 | $239.47 | $230.79 (-3.62%) | $239.47 | $229.01 | 1.16 M | $12.11 B |
| 03/26/2026 | $236.99 | $245.07 (3.41%) | $249.00 | $235.17 | 898.60 K | $12.86 B |
| 03/25/2026 | $245.73 | $238.07 (-3.12%) | $248.23 | $232.68 | 1.51 M | $12.50 B |
| 03/24/2026 | $257.15 | $237.94 (-7.47%) | $257.37 | $235.73 | 1.90 M | $12.49 B |
| 03/23/2026 | $260.09 | $261.15 (0.41%) | $266.60 | $256.99 | 1.00 M | $13.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
