5 DAY PERFORMANCE
+21.26%
1 MONTH PERFORMANCE
+19.47%
3 MONTH PERFORMANCE
+62.89%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-44.74%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $219.01 | $213.36 (-2.58%) | $221.00 | $213.19 | 359.40 K | |
| 09/18/2026 | $230.00 | $216.12 (-6.03%) | $230.00 | $215.27 | 8.99 M | $10.93 B |
| 09/17/2026 | $234.50 | $229.58 (-2.1%) | $242.90 | $225.03 | 1.84 M | $11.61 B |
| 09/16/2026 | $239.34 | $236.46 (-1.2%) | $245.37 | $234.62 | 1.35 M | $11.96 B |
| 09/15/2026 | $245.64 | $241.96 (-1.5%) | $252.71 | $241.94 | 1.06 M | $12.24 B |
| 09/14/2026 | $235.81 | $250.61 (6.28%) | $251.02 | $234.00 | 1.48 M | $12.67 B |
| 09/11/2026 | $222.00 | $225.33 (1.5%) | $228.51 | $222.00 | 827.10 K | $11.39 B |
| 09/10/2026 | $231.03 | $223.55 (-3.24%) | $236.02 | $222.66 | 1.36 M | $11.30 B |
| 09/09/2026 | $239.43 | $230.19 (-3.86%) | $243.36 | $230.19 | 1.55 M | $11.64 B |
| 09/08/2026 | $245.25 | $240.42 (-1.97%) | $247.74 | $237.86 | 1.96 M | $12.16 B |
| 09/04/2026 | $247.10 | $247.60 (0.2%) | $250.84 | $240.10 | 710.30 K | $12.52 B |
| 09/03/2026 | $252.43 | $255.12 (1.07%) | $262.95 | $252.43 | 935.18 K | $12.90 B |
| 09/02/2026 | $248.11 | $245.51 (-1.05%) | $254.79 | $243.67 | 1.28 M | $12.42 B |
| 09/01/2026 | $258.71 | $251.11 (-2.94%) | $263.98 | $249.38 | 781.01 K | $12.70 B |
| 08/31/2026 | $258.22 | $261.36 (1.22%) | $265.00 | $257.82 | 1.19 M | $13.22 B |
| 08/28/2026 | $255.55 | $260.68 (2.01%) | $262.99 | $254.58 | 1.30 M | $13.18 B |
| 08/27/2026 | $244.35 | $255.83 (4.7%) | $257.41 | $243.11 | 1.54 M | $12.94 B |
| 08/26/2026 | $231.63 | $237.08 (2.35%) | $237.90 | $231.36 | 1.16 M | $11.99 B |
| 08/25/2026 | $239.84 | $237.69 (-0.9%) | $246.15 | $234.13 | 1.43 M | $12.02 B |
| 08/24/2026 | $239.57 | $244.17 (1.92%) | $244.99 | $237.73 | 807.00 K | $12.35 B |
| 08/21/2026 | $237.67 | $240.01 (0.98%) | $245.51 | $232.02 | 942.17 K | $12.14 B |
| 08/20/2026 | $241.99 | $239.86 (-0.88%) | $244.08 | $236.00 | 994.18 K | $12.13 B |
| 08/19/2026 | $225.56 | $241.65 (7.13%) | $243.63 | $224.30 | 2.18 M | $12.22 B |
| 08/18/2026 | $219.50 | $226.24 (3.07%) | $229.98 | $217.68 | 1.54 M | $11.44 B |
| 08/17/2026 | $221.30 | $215.17 (-2.77%) | $223.27 | $214.80 | 1.31 M | $10.88 B |
| 08/14/2026 | $240.51 | $224.14 (-6.81%) | $241.54 | $223.61 | 1.67 M | $11.33 B |
| 08/13/2026 | $211.54 | $240.51 (13.69%) | $242.82 | $209.94 | 3.43 M | $12.16 B |
| 08/12/2026 | $216.43 | $210.12 (-2.92%) | $220.05 | $207.89 | 1.54 M | $10.63 B |
| 08/11/2026 | $215.91 | $220.51 (2.13%) | $224.89 | $210.78 | 1.71 M | $11.15 B |
| 08/10/2026 | $207.67 | $215.91 (3.97%) | $217.00 | $205.26 | 1.78 M | $10.92 B |
| 08/07/2026 | $207.05 | $210.45 (1.64%) | $214.85 | $202.33 | 3.37 M | $10.64 B |
| 08/06/2026 | $193.19 | $202.43 (4.78%) | $205.59 | $185.05 | 8.62 M | $10.24 B |
| 08/05/2026 | $252.88 | $250.21 (-1.06%) | $257.97 | $239.08 | 4.10 M | $12.65 B |
| 08/04/2026 | $230.75 | $248.89 (7.86%) | $249.24 | $230.67 | 1.11 M | $12.59 B |
| 08/03/2026 | $245.38 | $239.92 (-2.23%) | $254.07 | $238.82 | 1.45 M | $12.13 B |
| 07/31/2026 | $221.30 | $237.36 (7.26%) | $238.09 | $219.50 | 1.33 M | $12.46 B |
| 07/30/2026 | $236.00 | $233.10 (-1.23%) | $239.00 | $226.68 | 1.92 M | $12.24 B |
| 07/29/2026 | $240.00 | $251.12 (4.63%) | $254.41 | $238.20 | 1.54 M | $13.18 B |
| 07/28/2026 | $227.12 | $238.05 (4.81%) | $241.24 | $227.12 | 2.12 M | $12.50 B |
| 07/27/2026 | $213.42 | $223.01 (4.49%) | $229.39 | $209.99 | 1.95 M | $11.71 B |
| 07/24/2026 | $195.00 | $204.89 (5.07%) | $205.50 | $195.00 | 1.15 M | $10.75 B |
| 07/23/2026 | $209.02 | $190.01 (-9.09%) | $209.02 | $189.71 | 2.14 M | $9.97 B |
| 07/22/2026 | $216.06 | $204.90 (-5.17%) | $216.06 | $201.43 | 1.64 M | $10.76 B |
| 07/21/2026 | $222.95 | $218.56 (-1.97%) | $231.28 | $216.13 | 1.66 M | $11.47 B |
| 07/20/2026 | $215.68 | $231.21 (7.2%) | $233.13 | $213.69 | 2.44 M | $12.14 B |
| 07/17/2026 | $221.95 | $224.26 (1.04%) | $227.01 | $218.64 | 1.28 M | $11.77 B |
| 07/16/2026 | $219.79 | $224.57 (2.17%) | $229.84 | $212.35 | 1.37 M | $11.79 B |
| 07/15/2026 | $215.29 | $215.33 (0.02%) | $224.55 | $210.93 | 969.03 K | $11.30 B |
| 07/14/2026 | $201.44 | $209.68 (4.09%) | $216.75 | $200.45 | 1.51 M | $11.01 B |
| 07/13/2026 | $212.19 | $217.59 (2.54%) | $222.63 | $210.38 | 1.28 M | $11.42 B |
| 07/10/2026 | $212.00 | $207.48 (-2.13%) | $212.57 | $202.50 | 1.06 M | $10.89 B |
| 07/09/2026 | $190.00 | $205.95 (8.39%) | $206.68 | $185.58 | 1.00 M | $10.81 B |
| 07/08/2026 | $200.21 | $197.82 (-1.19%) | $201.93 | $194.00 | 1.29 M | $10.38 B |
| 07/07/2026 | $199.94 | $205.20 (2.63%) | $207.84 | $195.57 | 1.74 M | $10.77 B |
| 07/06/2026 | $187.98 | $193.84 (3.12%) | $197.24 | $187.22 | 1.09 M | $10.17 B |
| 07/02/2026 | $186.78 | $192.12 (2.86%) | $194.18 | $186.45 | 1.20 M | $10.08 B |
| 07/01/2026 | $189.32 | $187.72 (-0.85%) | $192.00 | $186.93 | 1.17 M | $9.85 B |
| 06/30/2026 | $182.00 | $182.51 (0.28%) | $186.83 | $178.92 | 1.58 M | $9.58 B |
| 06/29/2026 | $189.74 | $184.47 (-2.78%) | $191.89 | $183.42 | 1.49 M | $9.68 B |
| 06/26/2026 | $172.31 | $185.47 (7.64%) | $185.59 | $172.31 | 2.84 M | $9.74 B |
| 06/25/2026 | $177.30 | $170.28 (-3.96%) | $179.87 | $169.63 | 1.45 M | $8.94 B |
| 06/24/2026 | $171.00 | $180.73 (5.69%) | $183.66 | $170.39 | 2.07 M | $9.49 B |
| 06/23/2026 | $177.45 | $173.29 (-2.34%) | $178.79 | $171.83 | 1.53 M | $9.10 B |
| 06/22/2026 | $175.00 | $172.80 (-1.26%) | $179.19 | $170.52 | 2.22 M | $9.07 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.
