5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-12.71%
3 MONTH PERFORMANCE
-14.38%
6 MONTH PERFORMANCE
-25.59%
YEAR-TO-DATE PERFORMANCE
-22.97%
1 YEAR PERFORMANCE
-6.43%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/08/2025 | $655.03 | $660.36 (0.81%) | $670.54 | $643.91 | 927.60 K | $34.11 B |
| 05/07/2025 | $642.28 | $643.73 (0.23%) | $647.43 | $633.53 | 512.57 K | $33.25 B |
| 05/06/2025 | $628.84 | $632.11 (0.52%) | $640.77 | $625.89 | 434.92 K | $32.65 B |
| 05/05/2025 | $630.71 | $639.40 (1.38%) | $651.50 | $630.71 | 499.88 K | $33.03 B |
| 05/02/2025 | $632.24 | $635.81 (0.56%) | $641.47 | $624.05 | 458.50 K | $32.84 B |
| 05/01/2025 | $617.23 | $624.05 (1.1%) | $635.55 | $613.62 | 674.72 K | $32.24 B |
| 04/30/2025 | $598.41 | $611.50 (2.19%) | $612.63 | $589.00 | 571.05 K | $31.59 B |
| 04/29/2025 | $615.97 | $612.69 (-0.53%) | $616.61 | $606.00 | 550.85 K | $31.65 B |
| 04/28/2025 | $620.89 | $612.43 (-1.36%) | $622.38 | $601.36 | 475.60 K | $31.64 B |
| 04/25/2025 | $597.65 | $615.49 (2.99%) | $617.98 | $597.65 | 648.40 K | $31.79 B |
| 04/24/2025 | $576.58 | $600.50 (4.15%) | $604.82 | $574.17 | 705.89 K | $31.02 B |
| 04/23/2025 | $570.07 | $565.96 (-0.72%) | $584.14 | $561.14 | 852.75 K | $29.24 B |
| 04/22/2025 | $529.23 | $541.82 (2.38%) | $542.67 | $523.67 | 685.28 K | $27.99 B |
| 04/21/2025 | $530.00 | $519.06 (-2.06%) | $533.03 | $508.76 | 516.48 K | $26.81 B |
| 04/17/2025 | $541.37 | $539.69 (-0.31%) | $546.20 | $534.62 | 384.56 K | $27.88 B |
| 04/16/2025 | $532.80 | $544.04 (2.11%) | $554.85 | $532.50 | 643.30 K | $28.10 B |
| 04/15/2025 | $535.00 | $547.18 (2.28%) | $553.63 | $535.00 | 790.51 K | $28.27 B |
| 04/14/2025 | $546.36 | $527.56 (-3.44%) | $550.37 | $521.81 | 806.45 K | $27.25 B |
| 04/11/2025 | $518.87 | $527.80 (1.72%) | $532.80 | $510.40 | 996.93 K | $27.26 B |
| 04/10/2025 | $532.74 | $518.87 (-2.6%) | $535.75 | $508.93 | 1.13 M | $26.80 B |
| 04/09/2025 | $482.28 | $549.05 (13.84%) | $558.04 | $474.84 | 1.30 M | $28.36 B |
| 04/08/2025 | $515.00 | $487.07 (-5.42%) | $526.53 | $482.35 | 849.57 K | $25.16 B |
| 04/07/2025 | $478.20 | $498.57 (4.26%) | $523.68 | $472.28 | 1.12 M | $25.75 B |
| 04/04/2025 | $505.00 | $501.50 (-0.69%) | $512.63 | $481.15 | 1.39 M | $25.91 B |
| 04/03/2025 | $558.72 | $527.79 (-5.54%) | $558.72 | $522.40 | 1.12 M | $27.26 B |
| 04/02/2025 | $573.92 | $592.99 (3.32%) | $599.27 | $573.92 | 673.14 K | $30.63 B |
| 04/01/2025 | $573.72 | $582.02 (1.45%) | $584.48 | $566.73 | 466.67 K | $30.07 B |
| 03/31/2025 | $566.84 | $571.29 (0.79%) | $575.33 | $550.76 | 752.16 K | $29.51 B |
| 03/28/2025 | $591.97 | $582.11 (-1.67%) | $593.98 | $575.00 | 641.98 K | $30.07 B |
| 03/27/2025 | $603.62 | $593.41 (-1.69%) | $614.04 | $590.24 | 446.22 K | $30.65 B |
| 03/26/2025 | $621.96 | $608.68 (-2.14%) | $627.71 | $603.84 | 375.52 K | $31.44 B |
| 03/25/2025 | $629.92 | $627.11 (-0.45%) | $637.78 | $624.88 | 308.02 K | $32.39 B |
| 03/24/2025 | $616.98 | $626.90 (1.61%) | $627.95 | $614.82 | 432.10 K | $32.38 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.
