5 DAY PERFORMANCE
+22.08%
1 MONTH PERFORMANCE
+29.97%
3 MONTH PERFORMANCE
+14.60%
6 MONTH PERFORMANCE
+16.52%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-38.30%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $220.65 | $210.83 (-4.45%) | $224.75 | $202.98 | 2.10 M | |
| 11/04/2026 | $230.09 | $216.64 (-5.85%) | $237.24 | $215.55 | 4.27 M | $10.72 B |
| 11/03/2026 | $227.72 | $226.17 (-0.68%) | $235.67 | $224.00 | 1.45 M | $11.19 B |
| 11/02/2026 | $233.82 | $233.49 (-0.14%) | $242.40 | $230.34 | 818.79 K | $11.55 B |
| 10/30/2026 | $241.45 | $234.87 (-2.73%) | $243.99 | $232.49 | 966.96 K | $11.88 B |
| 10/29/2026 | $234.89 | $239.57 (1.99%) | $242.01 | $229.51 | 830.27 K | $12.11 B |
| 10/28/2026 | $248.18 | $248.97 (0.32%) | $257.22 | $246.38 | 1.04 M | $12.59 B |
| 10/27/2026 | $256.80 | $250.79 (-2.34%) | $262.19 | $250.62 | 694.11 K | $12.68 B |
| 10/26/2026 | $270.88 | $263.99 (-2.54%) | $271.60 | $257.89 | 822.97 K | $13.35 B |
| 10/23/2026 | $267.52 | $270.88 (1.26%) | $271.54 | $262.27 | 874.18 K | $13.70 B |
| 10/22/2026 | $253.80 | $267.19 (5.28%) | $268.60 | $253.42 | 1.36 M | $13.51 B |
| 10/21/2026 | $250.41 | $249.90 (-0.2%) | $254.90 | $247.00 | 639.19 K | $12.64 B |
| 10/20/2026 | $240.01 | $250.76 (4.48%) | $252.32 | $239.57 | 1.15 M | $12.68 B |
| 10/19/2026 | $229.63 | $234.63 (2.18%) | $234.87 | $227.11 | 682.30 K | $11.87 B |
| 10/16/2026 | $241.86 | $230.94 (-4.52%) | $243.10 | $224.88 | 1.00 M | $11.68 B |
| 10/15/2026 | $229.95 | $238.91 (3.9%) | $244.39 | $229.95 | 1.16 M | $12.08 B |
| 10/14/2026 | $221.23 | $226.23 (2.26%) | $228.70 | $220.27 | 1.43 M | $11.44 B |
| 10/13/2026 | $224.00 | $221.28 (-1.21%) | $230.86 | $220.18 | 786.90 K | $11.19 B |
| 10/12/2026 | $229.46 | $223.37 (-2.65%) | $234.00 | $220.87 | 878.86 K | $11.30 B |
| 10/09/2026 | $233.74 | $228.30 (-2.33%) | $235.59 | $227.03 | 1.46 M | $11.54 B |
| 10/08/2026 | $220.17 | $231.84 (5.3%) | $232.57 | $219.00 | 1.89 M | $11.72 B |
| 10/07/2026 | $216.61 | $220.27 (1.69%) | $222.29 | $214.02 | 1.07 M | $11.14 B |
| 10/06/2026 | $219.59 | $217.09 (-1.14%) | $222.86 | $215.13 | 1.18 M | $10.98 B |
| 10/05/2026 | $212.51 | $220.61 (3.81%) | $221.21 | $212.12 | 1.07 M | $11.16 B |
| 10/02/2026 | $218.10 | $214.53 (-1.64%) | $219.37 | $209.50 | 1.23 M | $10.85 B |
| 10/01/2026 | $213.20 | $217.45 (1.99%) | $218.95 | $208.41 | 1.36 M | $11.00 B |
| 09/30/2026 | $199.25 | $204.98 (2.88%) | $208.95 | $199.25 | 1.53 M | $10.37 B |
| 09/29/2026 | $201.32 | $197.67 (-1.81%) | $205.00 | $194.27 | 1.47 M | $10.00 B |
| 09/28/2026 | $200.00 | $202.84 (1.42%) | $204.29 | $190.03 | 2.48 M | $10.26 B |
| 09/25/2026 | $221.26 | $213.74 (-3.4%) | $223.87 | $212.36 | 870.49 K | $10.81 B |
| 09/24/2026 | $229.00 | $221.56 (-3.25%) | $233.49 | $219.20 | 965.08 K | $11.20 B |
| 09/23/2026 | $220.05 | $226.03 (2.72%) | $231.01 | $218.00 | 1.75 M | $11.43 B |
| 09/22/2026 | $221.01 | $217.88 (-1.42%) | $229.00 | $210.41 | 2.05 M | $11.02 B |
| 09/21/2026 | $219.01 | $213.86 (-2.35%) | $221.06 | $212.42 | 1.55 M | $10.81 B |
| 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%) | $252.72 | $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 |
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.
