5 DAY PERFORMANCE
+21.05%
1 MONTH PERFORMANCE
+13.43%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
-25.84%
YEAR-TO-DATE PERFORMANCE
-35.14%
1 YEAR PERFORMANCE
-39.07%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $372.46 | $379.85 (1.98%) | $387.06 | $372.05 | 588.76 K | $19.94 B |
| 12/04/2025 | $380.83 | $377.04 (-1%) | $381.47 | $369.63 | 591.17 K | $19.80 B |
| 12/03/2025 | $370.51 | $374.97 (1.2%) | $375.21 | $364.00 | 753.80 K | $19.69 B |
| 12/02/2025 | $373.40 | $373.32 (-0.02%) | $381.70 | $372.12 | 711.14 K | $19.60 B |
| 12/01/2025 | $363.66 | $373.40 (2.68%) | $376.08 | $361.35 | 702.31 K | $19.61 B |
| 11/28/2025 | $364.59 | $367.32 (0.75%) | $371.01 | $362.64 | 285.43 K | $19.29 B |
| 11/26/2025 | $368.45 | $361.81 (-1.8%) | $369.15 | $360.66 | 589.10 K | $19.00 B |
| 11/25/2025 | $356.85 | $371.51 (4.11%) | $373.54 | $356.85 | 723.27 K | $19.51 B |
| 11/24/2025 | $355.19 | $356.50 (0.37%) | $357.99 | $350.26 | 798.34 K | $18.72 B |
| 11/21/2025 | $355.82 | $355.35 (-0.13%) | $360.96 | $344.41 | 1.16 M | $18.66 B |
| 11/20/2025 | $370.38 | $357.31 (-3.53%) | $372.00 | $354.12 | 975.71 K | $18.76 B |
| 11/19/2025 | $368.75 | $361.90 (-1.86%) | $371.02 | $359.01 | 813.51 K | $19.00 B |
| 11/18/2025 | $368.11 | $368.33 (0.06%) | $372.75 | $356.64 | 1.43 M | $19.34 B |
| 11/17/2025 | $394.03 | $369.10 (-6.33%) | $394.90 | $368.04 | 1.14 M | $19.38 B |
| 11/14/2025 | $384.00 | $396.36 (3.22%) | $398.60 | $382.82 | 754.50 K | $20.81 B |
| 11/13/2025 | $391.78 | $390.61 (-0.3%) | $398.67 | $388.79 | 639.18 K | $20.51 B |
| 11/12/2025 | $398.03 | $394.74 (-0.83%) | $405.00 | $394.12 | 735.99 K | $20.73 B |
| 11/11/2025 | $386.73 | $395.04 (2.15%) | $400.56 | $386.73 | 787.55 K | $20.74 B |
| 11/10/2025 | $394.96 | $386.35 (-2.18%) | $398.40 | $379.76 | 1.29 M | $20.29 B |
| 11/07/2025 | $390.54 | $398.40 (2.01%) | $405.85 | $390.13 | 1.36 M | $20.92 B |
| 11/06/2025 | $402.90 | $394.95 (-1.97%) | $409.31 | $375.01 | 3.21 M | $20.74 B |
| 11/05/2025 | $472.68 | $464.71 (-1.69%) | $476.64 | $458.00 | 1.23 M | $24.40 B |
| 11/04/2025 | $478.00 | $471.99 (-1.26%) | $484.23 | $465.21 | 780.80 K | $24.78 B |
| 11/03/2025 | $492.40 | $494.58 (0.44%) | $497.96 | $480.93 | 769.76 K | $25.97 B |
| 10/31/2025 | $476.08 | $491.92 (3.33%) | $493.96 | $475.50 | 1.03 M | $25.92 B |
| 10/30/2025 | $466.39 | $477.62 (2.41%) | $483.82 | $464.43 | 822.74 K | $25.17 B |
| 10/29/2025 | $472.61 | $466.12 (-1.37%) | $474.65 | $460.10 | 553.99 K | $24.56 B |
| 10/28/2025 | $470.32 | $469.62 (-0.15%) | $475.62 | $468.17 | 409.00 K | $24.75 B |
| 10/27/2025 | $474.64 | $471.94 (-0.57%) | $478.38 | $470.31 | 470.32 K | $24.87 B |
| 10/24/2025 | $480.23 | $469.67 (-2.2%) | $485.00 | $469.37 | 408.17 K | $24.75 B |
| 10/23/2025 | $470.00 | $475.80 (1.23%) | $476.10 | $468.82 | 405.52 K | $25.07 B |
| 10/22/2025 | $473.14 | $469.50 (-0.77%) | $479.13 | $468.10 | 525.01 K | $24.74 B |
| 10/21/2025 | $446.98 | $478.01 (6.94%) | $480.00 | $445.22 | 858.02 K | $25.19 B |
| 10/20/2025 | $440.04 | $451.58 (2.62%) | $455.51 | $439.50 | 547.46 K | $23.80 B |
| 10/17/2025 | $431.49 | $436.82 (1.24%) | $442.35 | $430.00 | 569.70 K | $23.02 B |
| 10/16/2025 | $448.55 | $432.70 (-3.53%) | $463.00 | $432.38 | 715.10 K | $22.80 B |
| 10/15/2025 | $467.27 | $445.44 (-4.67%) | $468.81 | $444.16 | 659.54 K | $23.47 B |
| 10/14/2025 | $444.30 | $456.58 (2.76%) | $461.98 | $442.34 | 596.52 K | $24.06 B |
| 10/13/2025 | $442.57 | $449.88 (1.65%) | $453.51 | $440.15 | 634.51 K | $23.71 B |
| 10/10/2025 | $456.45 | $439.66 (-3.68%) | $457.35 | $436.86 | 982.90 K | $23.17 B |
| 10/09/2025 | $456.65 | $452.99 (-0.8%) | $460.00 | $450.00 | 815.62 K | $23.87 B |
| 10/08/2025 | $452.10 | $459.56 (1.65%) | $459.77 | $446.26 | 756.82 K | $24.22 B |
| 10/07/2025 | $460.05 | $450.37 (-2.1%) | $468.40 | $432.78 | 1.17 M | $23.73 B |
| 10/06/2025 | $453.64 | $463.59 (2.19%) | $503.00 | $443.24 | 2.29 M | $24.43 B |
| 10/03/2025 | $447.90 | $451.87 (0.89%) | $458.90 | $447.11 | 896.50 K | $23.81 B |
| 10/02/2025 | $444.05 | $445.16 (0.25%) | $449.10 | $436.00 | 1.22 M | $23.46 B |
| 10/01/2025 | $472.55 | $440.25 (-6.84%) | $477.04 | $423.11 | 3.42 M | $23.20 B |
| 09/30/2025 | $517.66 | $467.80 (-9.63%) | $521.19 | $462.00 | 2.09 M | $24.65 B |
| 09/29/2025 | $517.91 | $519.88 (0.38%) | $524.63 | $515.66 | 572.11 K | $27.40 B |
| 09/26/2025 | $506.63 | $517.76 (2.2%) | $518.92 | $504.00 | 461.36 K | $27.28 B |
| 09/25/2025 | $510.10 | $506.68 (-0.67%) | $514.33 | $503.25 | 511.43 K | $26.70 B |
| 09/24/2025 | $519.77 | $515.35 (-0.85%) | $525.48 | $509.82 | 607.20 K | $27.16 B |
| 09/23/2025 | $520.59 | $513.14 (-1.43%) | $522.79 | $510.94 | 636.36 K | $27.04 B |
| 09/22/2025 | $512.15 | $522.97 (2.11%) | $525.51 | $509.36 | 522.54 K | $27.56 B |
| 09/19/2025 | $514.22 | $518.84 (0.9%) | $521.54 | $509.11 | 969.55 K | $27.34 B |
| 09/18/2025 | $512.81 | $513.12 (0.06%) | $520.47 | $509.88 | 672.12 K | $27.04 B |
| 09/17/2025 | $506.05 | $507.30 (0.25%) | $517.08 | $502.22 | 616.01 K | $26.73 B |
| 09/16/2025 | $506.52 | $502.55 (-0.78%) | $506.52 | $498.55 | 620.37 K | $26.48 B |
| 09/15/2025 | $495.00 | $508.14 (2.65%) | $510.94 | $492.25 | 643.32 K | $26.78 B |
| 09/12/2025 | $496.62 | $491.48 (-1.03%) | $497.76 | $489.68 | 446.72 K | $25.90 B |
| 09/11/2025 | $493.02 | $496.79 (0.76%) | $501.51 | $490.15 | 582.85 K | $26.18 B |
| 09/10/2025 | $500.00 | $489.18 (-2.16%) | $508.63 | $488.41 | 814.51 K | $25.78 B |
| 09/09/2025 | $496.18 | $502.29 (1.23%) | $505.00 | $496.18 | 922.34 K | $26.47 B |
| 09/08/2025 | $490.00 | $498.53 (1.74%) | $502.42 | $486.60 | 894.44 K | $26.27 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.
