5 DAY PERFORMANCE
+19.53%
1 MONTH PERFORMANCE
+16.97%
3 MONTH PERFORMANCE
+23.28%
6 MONTH PERFORMANCE
-27.40%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-54.64%
HubSpot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $239.47 | $234.46 (-2.09%) | $240.40 | $228.91 | 636.53 K | $12.32 B |
| 05/05/2026 | $251.00 | $246.08 (-1.96%) | $252.00 | $239.43 | 1.14 M | $12.91 B |
| 05/04/2026 | $235.25 | $247.43 (5.18%) | $255.00 | $235.25 | 1.54 M | $12.98 B |
| 05/01/2026 | $235.42 | $239.89 (1.9%) | $248.05 | $231.28 | 1.54 M | $12.58 B |
| 04/30/2026 | $221.00 | $221.76 (0.34%) | $224.79 | $215.06 | 902.70 K | $11.63 B |
| 04/29/2026 | $222.40 | $227.25 (2.18%) | $228.13 | $220.78 | 653.43 K | $11.92 B |
| 04/28/2026 | $229.44 | $225.97 (-1.51%) | $238.00 | $225.70 | 897.34 K | $11.85 B |
| 04/27/2026 | $226.05 | $225.07 (-0.43%) | $232.59 | $221.84 | 913.79 K | $11.81 B |
| 04/24/2026 | $218.48 | $223.32 (2.22%) | $224.43 | $216.04 | 874.53 K | $11.71 B |
| 04/23/2026 | $214.66 | $214.69 (0.01%) | $216.85 | $206.86 | 1.90 M | $11.26 B |
| 04/22/2026 | $230.70 | $232.75 (0.89%) | $238.71 | $227.07 | 1.12 M | $12.21 B |
| 04/21/2026 | $230.72 | $230.46 (-0.11%) | $243.62 | $226.08 | 1.62 M | $12.09 B |
| 04/20/2026 | $221.44 | $229.88 (3.81%) | $230.00 | $221.00 | 1.23 M | $12.06 B |
| 04/17/2026 | $229.56 | $222.49 (-3.08%) | $230.32 | $219.74 | 1.41 M | $11.67 B |
| 04/16/2026 | $228.78 | $222.98 (-2.54%) | $234.03 | $218.86 | 1.68 M | $11.70 B |
| 04/15/2026 | $212.32 | $218.62 (2.97%) | $223.19 | $207.85 | 2.22 M | $11.47 B |
| 04/14/2026 | $209.58 | $206.44 (-1.5%) | $216.12 | $202.34 | 1.73 M | $10.83 B |
| 04/13/2026 | $193.00 | $205.28 (6.36%) | $207.38 | $192.75 | 1.88 M | $10.77 B |
| 04/10/2026 | $204.23 | $192.26 (-5.86%) | $206.12 | $187.45 | 3.14 M | $10.09 B |
| 04/09/2026 | $216.05 | $205.04 (-5.1%) | $219.52 | $198.51 | 3.30 M | $10.76 B |
| 04/08/2026 | $238.51 | $217.98 (-8.61%) | $239.00 | $216.89 | 2.36 M | $11.43 B |
| 04/07/2026 | $241.46 | $227.61 (-5.74%) | $247.39 | $226.01 | 1.41 M | $11.94 B |
| 04/06/2026 | $245.45 | $245.14 (-0.13%) | $248.05 | $239.05 | 616.98 K | $12.86 B |
| 04/02/2026 | $240.00 | $244.67 (1.95%) | $248.85 | $236.00 | 800.89 K | $12.83 B |
| 04/01/2026 | $244.79 | $242.79 (-0.82%) | $247.43 | $234.44 | 876.13 K | $12.74 B |
| 03/31/2026 | $239.69 | $244.10 (1.84%) | $249.00 | $237.32 | 876.74 K | $12.80 B |
| 03/30/2026 | $232.31 | $237.81 (2.37%) | $242.06 | $231.00 | 860.09 K | $12.47 B |
| 03/27/2026 | $239.47 | $230.79 (-3.62%) | $239.47 | $229.01 | 1.16 M | $12.11 B |
| 03/26/2026 | $236.99 | $245.07 (3.41%) | $249.00 | $235.17 | 898.60 K | $12.86 B |
| 03/25/2026 | $245.73 | $238.07 (-3.12%) | $248.23 | $232.68 | 1.51 M | $12.49 B |
| 03/24/2026 | $257.15 | $237.94 (-7.47%) | $257.37 | $235.73 | 1.90 M | $12.48 B |
| 03/23/2026 | $260.09 | $261.15 (0.41%) | $266.60 | $256.99 | 1.00 M | $13.70 B |
| 03/20/2026 | $257.64 | $258.81 (0.45%) | $262.97 | $249.14 | 1.16 M | $13.58 B |
| 03/19/2026 | $263.16 | $262.32 (-0.32%) | $274.00 | $255.79 | 968.90 K | $13.76 B |
| 03/18/2026 | $260.80 | $262.11 (0.5%) | $269.44 | $259.43 | 1.06 M | $13.75 B |
| 03/17/2026 | $262.75 | $265.55 (1.07%) | $278.25 | $262.39 | 951.87 K | $13.93 B |
| 03/16/2026 | $263.48 | $264.56 (0.41%) | $267.89 | $258.89 | 927.88 K | $13.88 B |
| 03/13/2026 | $258.19 | $264.30 (2.37%) | $268.76 | $257.18 | 1.12 M | $13.86 B |
| 03/12/2026 | $262.99 | $257.63 (-2.04%) | $275.43 | $256.42 | 1.44 M | $13.51 B |
| 03/11/2026 | $274.56 | $259.10 (-5.63%) | $279.04 | $255.33 | 1.53 M | $13.59 B |
| 03/10/2026 | $283.64 | $269.32 (-5.05%) | $284.99 | $264.09 | 2.16 M | $14.13 B |
| 03/09/2026 | $288.50 | $286.84 (-0.58%) | $295.33 | $282.50 | 1.54 M | $15.05 B |
| 03/06/2026 | $292.29 | $296.56 (1.46%) | $296.92 | $281.28 | 1.47 M | $15.56 B |
| 03/05/2026 | $281.57 | $291.47 (3.52%) | $297.00 | $281.24 | 1.84 M | $15.29 B |
| 03/04/2026 | $271.16 | $278.59 (2.74%) | $281.91 | $270.19 | 1.06 M | $14.61 B |
| 03/03/2026 | $259.09 | $275.37 (6.28%) | $279.95 | $255.00 | 1.68 M | $14.45 B |
| 03/02/2026 | $259.84 | $263.60 (1.45%) | $267.78 | $257.46 | 1.35 M | $13.83 B |
| 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 |
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.
