5 DAY PERFORMANCE
+20.80%
1 MONTH PERFORMANCE
+39.73%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
+23.28%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-37.92%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
