5 DAY PERFORMANCE
-10.58%
1 MONTH PERFORMANCE
-19.89%
3 MONTH PERFORMANCE
-25.53%
6 MONTH PERFORMANCE
-41.77%
YEAR-TO-DATE PERFORMANCE
-35.55%
1 YEAR PERFORMANCE
-4.98%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $463.13 | $449.72 (-2.89%) | $469.46 | $444.53 | 1.28 M | $23.70 B |
| 08/07/2025 | $519.93 | $461.87 (-11.17%) | $522.80 | $444.25 | 2.78 M | $24.34 B |
| 08/06/2025 | $496.07 | $492.62 (-0.7%) | $503.72 | $490.21 | 1.47 M | $25.96 B |
| 08/05/2025 | $510.73 | $492.16 (-3.64%) | $510.73 | $492.00 | 830.56 K | $25.93 B |
| 08/04/2025 | $504.15 | $502.20 (-0.39%) | $510.51 | $493.80 | 1.04 M | $26.46 B |
| 08/01/2025 | $510.00 | $498.51 (-2.25%) | $511.00 | $496.35 | 679.17 K | $26.00 B |
| 07/31/2025 | $539.68 | $519.65 (-3.71%) | $541.53 | $516.63 | 831.25 K | $27.10 B |
| 07/30/2025 | $550.13 | $538.23 (-2.16%) | $550.13 | $532.57 | 778.45 K | $28.07 B |
| 07/29/2025 | $561.92 | $548.33 (-2.42%) | $566.01 | $546.45 | 655.76 K | $28.60 B |
| 07/28/2025 | $562.00 | $559.23 (-0.49%) | $568.16 | $556.00 | 405.70 K | $29.17 B |
| 07/25/2025 | $554.96 | $559.66 (0.85%) | $562.66 | $554.96 | 601.55 K | $29.19 B |
| 07/24/2025 | $564.30 | $552.16 (-2.15%) | $567.83 | $548.56 | 559.00 K | $28.80 B |
| 07/23/2025 | $551.50 | $560.90 (1.7%) | $564.73 | $546.62 | 611.84 K | $29.25 B |
| 07/22/2025 | $549.89 | $549.72 (-0.03%) | $555.95 | $545.32 | 686.21 K | $28.67 B |
| 07/21/2025 | $545.20 | $546.64 (0.26%) | $557.66 | $540.03 | 943.60 K | $28.51 B |
| 07/18/2025 | $529.00 | $542.41 (2.53%) | $542.76 | $526.18 | 676.20 K | $28.29 B |
| 07/17/2025 | $541.00 | $528.60 (-2.29%) | $546.10 | $526.97 | 927.40 K | $27.57 B |
| 07/16/2025 | $531.49 | $541.53 (1.89%) | $541.53 | $526.30 | 603.04 K | $28.24 B |
| 07/15/2025 | $543.07 | $528.91 (-2.61%) | $544.39 | $527.84 | 685.80 K | $27.58 B |
| 07/14/2025 | $525.82 | $538.60 (2.43%) | $544.38 | $524.50 | 852.40 K | $28.09 B |
| 07/11/2025 | $552.75 | $524.27 (-5.15%) | $553.51 | $519.96 | 1.23 M | $27.34 B |
| 07/10/2025 | $560.33 | $553.77 (-1.17%) | $564.79 | $537.53 | 996.27 K | $28.88 B |
| 07/09/2025 | $558.23 | $560.55 (0.42%) | $566.89 | $552.31 | 717.66 K | $29.23 B |
| 07/08/2025 | $557.23 | $557.42 (0.03%) | $561.69 | $552.83 | 991.04 K | $29.07 B |
| 07/07/2025 | $556.80 | $555.58 (-0.22%) | $561.30 | $552.59 | 538.40 K | $28.98 B |
| 07/03/2025 | $550.00 | $560.86 (1.97%) | $565.32 | $547.81 | 460.43 K | $29.25 B |
| 07/02/2025 | $551.79 | $546.02 (-1.05%) | $557.66 | $530.47 | 1.05 M | $28.48 B |
| 07/01/2025 | $555.02 | $557.86 (0.51%) | $558.21 | $543.21 | 644.27 K | $29.09 B |
| 06/30/2025 | $555.32 | $556.63 (0.24%) | $559.96 | $552.00 | 522.21 K | $29.03 B |
| 06/27/2025 | $550.58 | $550.63 (0.01%) | $553.36 | $542.42 | 1.01 M | $28.72 B |
| 06/26/2025 | $547.70 | $547.76 (0.01%) | $549.49 | $533.45 | 593.00 K | $28.57 B |
| 06/25/2025 | $562.10 | $543.36 (-3.33%) | $562.56 | $537.00 | 832.65 K | $28.34 B |
| 06/24/2025 | $546.21 | $557.32 (2.03%) | $557.85 | $538.10 | 983.80 K | $29.07 B |
| 06/23/2025 | $534.60 | $536.51 (0.36%) | $543.01 | $527.74 | 980.00 K | $27.98 B |
| 06/20/2025 | $547.34 | $534.51 (-2.34%) | $550.12 | $530.73 | 1.56 M | $27.88 B |
| 06/18/2025 | $555.77 | $544.46 (-2.04%) | $559.20 | $535.21 | 795.90 K | $28.40 B |
| 06/17/2025 | $548.03 | $554.85 (1.24%) | $555.54 | $543.09 | 840.90 K | $28.94 B |
| 06/16/2025 | $555.50 | $549.57 (-1.07%) | $559.20 | $547.29 | 884.32 K | $28.66 B |
| 06/13/2025 | $561.52 | $554.59 (-1.23%) | $563.10 | $551.42 | 805.96 K | $28.92 B |
| 06/12/2025 | $573.36 | $569.82 (-0.62%) | $578.51 | $567.31 | 1.22 M | $29.72 B |
| 06/11/2025 | $583.00 | $573.57 (-1.62%) | $587.00 | $572.74 | 691.91 K | $29.91 B |
| 06/10/2025 | $605.00 | $582.04 (-3.8%) | $605.42 | $577.53 | 1.21 M | $30.36 B |
| 06/09/2025 | $609.28 | $606.06 (-0.53%) | $610.61 | $598.32 | 508.23 K | $31.61 B |
| 06/06/2025 | $606.16 | $609.40 (0.53%) | $609.40 | $598.55 | 593.44 K | $31.78 B |
| 06/05/2025 | $601.54 | $602.61 (0.18%) | $611.00 | $598.88 | 488.46 K | $31.43 B |
| 06/04/2025 | $597.34 | $599.29 (0.33%) | $603.71 | $590.00 | 354.10 K | $31.26 B |
| 06/03/2025 | $593.48 | $600.11 (1.12%) | $600.12 | $583.85 | 525.10 K | $31.30 B |
| 06/02/2025 | $587.62 | $592.02 (0.75%) | $597.18 | $576.00 | 541.87 K | $30.88 B |
| 05/30/2025 | $582.28 | $589.90 (1.31%) | $590.67 | $567.28 | 1.42 M | $30.77 B |
| 05/29/2025 | $621.16 | $578.25 (-6.91%) | $621.16 | $576.22 | 1.29 M | $30.16 B |
| 05/28/2025 | $618.67 | $616.92 (-0.28%) | $626.93 | $616.45 | 490.40 K | $32.17 B |
| 05/27/2025 | $621.86 | $616.47 (-0.87%) | $627.49 | $614.04 | 649.33 K | $32.15 B |
| 05/23/2025 | $612.15 | $614.92 (0.45%) | $621.39 | $611.26 | 432.21 K | $32.07 B |
| 05/22/2025 | $620.49 | $627.80 (1.18%) | $632.39 | $614.22 | 571.51 K | $32.74 B |
| 05/21/2025 | $635.00 | $621.25 (-2.17%) | $639.75 | $617.77 | 693.81 K | $32.40 B |
| 05/20/2025 | $645.54 | $641.75 (-0.59%) | $646.75 | $637.88 | 546.86 K | $33.47 B |
| 05/19/2025 | $650.03 | $648.03 (-0.31%) | $654.33 | $644.00 | 451.12 K | $33.80 B |
| 05/16/2025 | $664.77 | $660.79 (-0.6%) | $669.46 | $658.91 | 688.43 K | $34.46 B |
| 05/15/2025 | $665.00 | $664.05 (-0.14%) | $666.25 | $644.01 | 908.69 K | $34.63 B |
| 05/14/2025 | $673.59 | $670.00 (-0.53%) | $682.57 | $664.79 | 703.80 K | $34.94 B |
| 05/13/2025 | $664.76 | $672.24 (1.13%) | $678.23 | $648.38 | 932.12 K | $35.06 B |
| 05/12/2025 | $628.89 | $662.63 (5.37%) | $663.99 | $624.22 | 1.17 M | $34.56 B |
| 05/09/2025 | $614.33 | $603.05 (-1.84%) | $619.53 | $582.01 | 1.80 M | $31.45 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.
