5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-10.63%
3 MONTH PERFORMANCE
-34.39%
6 MONTH PERFORMANCE
-48.06%
YEAR-TO-DATE PERFORMANCE
-38.97%
1 YEAR PERFORMANCE
-66.17%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $258.05 | $264.51 (2.5%) | $264.91 | $252.00 | 2.36 M | $13.88 B |
| 02/26/2026 | $252.00 | $268.52 (6.56%) | $270.08 | $252.00 | 3.38 M | $14.09 B |
| 02/25/2026 | $231.50 | $245.70 (6.13%) | $246.04 | $224.01 | 1.85 M | $12.89 B |
| 02/24/2026 | $219.38 | $232.60 (6.03%) | $236.83 | $216.00 | 1.85 M | $12.20 B |
| 02/23/2026 | $225.00 | $217.36 (-3.4%) | $225.00 | $214.14 | 2.11 M | $11.40 B |
| 02/20/2026 | $237.45 | $233.50 (-1.66%) | $247.70 | $231.29 | 2.00 M | $12.25 B |
| 02/19/2026 | $248.92 | $239.37 (-3.84%) | $251.99 | $239.07 | 1.44 M | $12.56 B |
| 02/18/2026 | $246.81 | $250.14 (1.35%) | $251.02 | $243.22 | 1.51 M | $13.12 B |
| 02/17/2026 | $251.64 | $247.31 (-1.72%) | $256.65 | $235.00 | 2.44 M | $12.97 B |
| 02/13/2026 | $235.91 | $243.85 (3.37%) | $253.50 | $235.91 | 4.04 M | $12.79 B |
| 02/12/2026 | $227.65 | $228.95 (0.57%) | $245.03 | $213.09 | 7.13 M | $12.01 B |
| 02/11/2026 | $230.11 | $209.33 (-9.03%) | $232.00 | $207.20 | 4.00 M | $10.98 B |
| 02/10/2026 | $232.48 | $231.95 (-0.23%) | $240.88 | $227.43 | 2.58 M | $12.17 B |
| 02/09/2026 | $223.94 | $231.08 (3.19%) | $236.34 | $215.00 | 1.71 M | $12.12 B |
| 02/06/2026 | $226.32 | $232.58 (2.77%) | $237.05 | $223.89 | 2.28 M | $12.41 B |
| 02/05/2026 | $243.00 | $223.49 (-8.03%) | $248.83 | $223.01 | 2.29 M | $11.92 B |
| 02/04/2026 | $241.05 | $243.93 (1.19%) | $251.79 | $227.78 | 2.68 M | $13.01 B |
| 02/03/2026 | $263.43 | $245.16 (-6.94%) | $263.43 | $236.36 | 3.38 M | $13.08 B |
| 02/02/2026 | $282.25 | $274.06 (-2.9%) | $284.73 | $270.46 | 1.43 M | $14.62 B |
| 01/30/2026 | $285.00 | $280.00 (-1.75%) | $289.17 | $277.49 | 1.96 M | $14.94 B |
| 01/29/2026 | $302.25 | $281.53 (-6.86%) | $302.25 | $276.73 | 3.48 M | $15.02 B |
| 01/28/2026 | $325.86 | $317.11 (-2.69%) | $329.17 | $314.00 | 938.12 K | $16.92 B |
| 01/27/2026 | $332.00 | $319.66 (-3.72%) | $335.29 | $314.63 | 953.65 K | $17.05 B |
| 01/26/2026 | $324.23 | $328.99 (1.47%) | $332.00 | $323.10 | 833.25 K | $17.55 B |
| 01/23/2026 | $321.12 | $322.78 (0.52%) | $330.99 | $320.01 | 1.07 M | $17.22 B |
| 01/22/2026 | $303.00 | $319.50 (5.45%) | $320.00 | $302.51 | 1.24 M | $17.04 B |
| 01/21/2026 | $303.80 | $302.32 (-0.49%) | $312.50 | $300.09 | 1.22 M | $16.13 B |
| 01/20/2026 | $305.33 | $304.79 (-0.18%) | $311.81 | $302.00 | 1.24 M | $16.26 B |
| 01/16/2026 | $329.00 | $311.88 (-5.2%) | $329.00 | $309.00 | 1.97 M | $16.64 B |
| 01/15/2026 | $346.14 | $329.24 (-4.88%) | $349.57 | $328.68 | 1.42 M | $17.56 B |
| 01/14/2026 | $356.64 | $345.30 (-3.18%) | $357.65 | $341.81 | 1.54 M | $18.42 B |
| 01/13/2026 | $378.78 | $358.89 (-5.25%) | $383.40 | $353.29 | 996.91 K | $19.14 B |
| 01/12/2026 | $371.60 | $375.96 (1.17%) | $379.40 | $365.17 | 708.22 K | $20.05 B |
| 01/09/2026 | $373.15 | $371.56 (-0.43%) | $377.76 | $365.63 | 921.21 K | $19.82 B |
| 01/08/2026 | $393.76 | $369.90 (-6.06%) | $397.00 | $369.73 | 762.61 K | $19.42 B |
| 01/07/2026 | $397.45 | $398.22 (0.19%) | $405.11 | $396.00 | 1.06 M | $20.91 B |
| 01/06/2026 | $380.13 | $396.00 (4.17%) | $398.31 | $376.22 | 712.30 K | $20.79 B |
| 01/05/2026 | $383.71 | $379.62 (-1.07%) | $393.65 | $379.41 | 857.20 K | $19.93 B |
| 01/02/2026 | $399.00 | $382.23 (-4.2%) | $401.60 | $375.25 | 694.59 K | $20.07 B |
| 12/31/2025 | $402.47 | $401.30 (-0.29%) | $405.27 | $398.67 | 360.30 K | $21.07 B |
| 12/30/2025 | $396.73 | $405.83 (2.29%) | $406.94 | $396.69 | 654.35 K | $21.31 B |
| 12/29/2025 | $396.16 | $399.37 (0.81%) | $402.82 | $394.95 | 463.87 K | $20.97 B |
| 12/26/2025 | $397.86 | $398.16 (0.08%) | $400.37 | $396.20 | 214.30 K | $20.91 B |
| 12/24/2025 | $397.00 | $397.60 (0.15%) | $399.91 | $393.55 | 173.40 K | $20.88 B |
| 12/23/2025 | $396.87 | $397.00 (0.03%) | $398.79 | $386.42 | 753.62 K | $20.85 B |
| 12/22/2025 | $391.25 | $401.00 (2.49%) | $403.00 | $390.01 | 686.37 K | $21.06 B |
| 12/19/2025 | $389.16 | $389.46 (0.08%) | $392.74 | $381.46 | 1.31 M | $20.45 B |
| 12/18/2025 | $388.24 | $390.00 (0.45%) | $405.00 | $383.20 | 1.27 M | $20.48 B |
| 12/17/2025 | $376.12 | $387.58 (3.05%) | $388.53 | $374.99 | 1.20 M | $20.35 B |
| 12/16/2025 | $366.99 | $370.35 (0.92%) | $375.00 | $360.83 | 878.35 K | $19.45 B |
| 12/15/2025 | $372.70 | $364.85 (-2.11%) | $374.50 | $360.40 | 1.06 M | $19.16 B |
| 12/12/2025 | $386.24 | $375.94 (-2.67%) | $387.85 | $372.81 | 871.95 K | $19.74 B |
| 12/11/2025 | $389.35 | $387.19 (-0.55%) | $396.84 | $385.37 | 449.86 K | $20.33 B |
| 12/10/2025 | $386.00 | $392.47 (1.68%) | $394.24 | $383.45 | 774.80 K | $20.61 B |
| 12/09/2025 | $381.00 | $385.80 (1.26%) | $392.74 | $381.00 | 570.49 K | $20.26 B |
| 12/08/2025 | $380.21 | $385.21 (1.32%) | $386.30 | $379.05 | 552.61 K | $20.23 B |
| 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 |
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.
