5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-19.66%
3 MONTH PERFORMANCE
-17.87%
6 MONTH PERFORMANCE
+8.51%
YEAR-TO-DATE PERFORMANCE
-16.53%
1 YEAR PERFORMANCE
-7.17%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $591.97 | $582.11 (-1.67%) | $593.98 | $575.00 | 639,583 | $30.07 B |
| 03/27/2025 | $603.62 | $593.41 (-1.69%) | $614.04 | $590.24 | 446,223 | $30.65 B |
| 03/26/2025 | $621.96 | $608.68 (-2.14%) | $627.71 | $603.84 | 375,515 | $31.44 B |
| 03/25/2025 | $629.92 | $627.11 (-0.45%) | $637.78 | $624.88 | 308,024 | $32.39 B |
| 03/24/2025 | $616.98 | $626.90 (1.61%) | $627.95 | $614.82 | 432,100 | $32.38 B |
| 03/21/2025 | $598.22 | $606.27 (1.35%) | $606.31 | $589.03 | 645,043 | $31.32 B |
| 03/20/2025 | $596.45 | $598.22 (0.3%) | $603.20 | $593.76 | 529,235 | $30.90 B |
| 03/19/2025 | $602.83 | $604.77 (0.32%) | $614.40 | $596.96 | 594,305 | $31.24 B |
| 03/18/2025 | $607.48 | $596.96 (-1.73%) | $607.73 | $584.98 | 601,657 | $30.84 B |
| 03/17/2025 | $604.55 | $613.06 (1.41%) | $622.53 | $603.73 | 430,605 | $31.67 B |
| 03/14/2025 | $607.94 | $609.18 (0.2%) | $627.12 | $605.20 | 674,611 | $31.47 B |
| 03/13/2025 | $606.14 | $598.32 (-1.29%) | $610.16 | $584.73 | 896,162 | $30.91 B |
| 03/12/2025 | $625.00 | $611.06 (-2.23%) | $637.37 | $603.00 | 851,063 | $31.57 B |
| 03/11/2025 | $586.00 | $590.67 (0.8%) | $602.52 | $582.07 | 1.41 M | $30.51 B |
| 03/10/2025 | $620.65 | $586.55 (-5.49%) | $620.65 | $573.13 | 1.26 M | $30.30 B |
| 03/07/2025 | $648.03 | $640.21 (-1.21%) | $659.76 | $613.82 | 771,424 | $33.07 B |
| 03/06/2025 | $683.28 | $652.10 (-4.56%) | $689.00 | $649.28 | 680,335 | $33.69 B |
| 03/05/2025 | $681.02 | $698.33 (2.54%) | $698.98 | $679.33 | 514,171 | $36.07 B |
| 03/04/2025 | $700.00 | $687.12 (-1.84%) | $702.00 | $665.89 | 850,831 | $35.49 B |
| 03/03/2025 | $730.05 | $707.63 (-3.07%) | $732.00 | $705.00 | 522,400 | $36.55 B |
| 02/28/2025 | $711.18 | $723.99 (1.8%) | $725.66 | $702.80 | 586,125 | $37.40 B |
| 02/27/2025 | $730.74 | $713.19 (-2.4%) | $734.61 | $711.96 | 404,772 | $36.84 B |
| 02/26/2025 | $725.00 | $724.37 (-0.09%) | $738.54 | $720.50 | 463,230 | $37.42 B |
| 02/25/2025 | $717.87 | $720.10 (0.31%) | $725.37 | $701.49 | 460,558 | $37.20 B |
| 02/24/2025 | $731.25 | $723.74 (-1.03%) | $731.25 | $701.81 | 573,900 | $37.39 B |
| 02/21/2025 | $749.00 | $726.43 (-3.01%) | $749.00 | $716.88 | 821,472 | $37.53 B |
| 02/20/2025 | $766.63 | $748.00 (-2.43%) | $766.63 | $745.35 | 672,381 | $38.64 B |
| 02/19/2025 | $800.00 | $770.95 (-3.63%) | $803.31 | $765.11 | 632,152 | $39.82 B |
| 02/18/2025 | $810.00 | $803.35 (-0.82%) | $819.00 | $794.00 | 413,037 | $41.50 B |
| 02/14/2025 | $818.10 | $811.95 (-0.75%) | $820.00 | $785.22 | 542,900 | $41.94 B |
| 02/13/2025 | $836.71 | $819.71 (-2.03%) | $881.13 | $817.17 | 1.24 M | $42.34 B |
| 02/12/2025 | $775.93 | $785.50 (1.23%) | $793.75 | $770.51 | 792,611 | $40.58 B |
| 02/11/2025 | $798.26 | $784.45 (-1.73%) | $804.55 | $776.13 | 488,400 | $40.52 B |
| 02/10/2025 | $801.11 | $805.57 (0.56%) | $808.38 | $791.00 | 760,673 | $41.61 B |
| 02/07/2025 | $775.00 | $771.17 (-0.49%) | $783.93 | $770.32 | 376,652 | $39.60 B |
| 02/06/2025 | $774.83 | $778.05 (0.42%) | $786.81 | $772.88 | 379,279 | $39.96 B |
| 02/05/2025 | $764.53 | $779.71 (1.99%) | $780.75 | $764.00 | 288,202 | $40.04 B |
| 02/04/2025 | $766.67 | $763.61 (-0.4%) | $773.10 | $760.88 | 488,100 | $39.21 B |
| 02/03/2025 | $766.40 | $764.92 (-0.19%) | $773.00 | $745.54 | 445,989 | $39.28 B |
| 01/31/2025 | $791.78 | $779.53 (-1.55%) | $800.00 | $778.94 | 515,225 | $40.03 B |
| 01/30/2025 | $782.00 | $771.99 (-1.28%) | $784.46 | $770.00 | 571,600 | $39.64 B |
| 01/29/2025 | $788.73 | $777.79 (-1.39%) | $793.27 | $766.40 | 600,100 | $39.94 B |
| 01/28/2025 | $766.32 | $794.57 (3.69%) | $811.79 | $766.09 | 888,371 | $40.80 B |
| 01/27/2025 | $721.21 | $758.43 (5.16%) | $779.73 | $715.21 | 893,279 | $38.95 B |
| 01/24/2025 | $741.20 | $726.61 (-1.97%) | $750.97 | $726.60 | 365,647 | $37.31 B |
| 01/23/2025 | $725.57 | $737.12 (1.59%) | $737.23 | $720.23 | 213,015 | $37.85 B |
| 01/22/2025 | $734.30 | $730.16 (-0.56%) | $744.39 | $726.32 | 331,100 | $37.50 B |
| 01/21/2025 | $709.29 | $726.09 (2.37%) | $726.09 | $700.35 | 385,500 | $37.29 B |
| 01/17/2025 | $712.10 | $704.44 (-1.08%) | $718.85 | $700.13 | 503,228 | $36.18 B |
| 01/16/2025 | $713.00 | $717.33 (0.61%) | $722.88 | $711.66 | 321,853 | $36.84 B |
| 01/15/2025 | $719.36 | $709.14 (-1.42%) | $724.60 | $705.92 | 458,868 | $36.42 B |
| 01/14/2025 | $704.44 | $703.49 (-0.13%) | $713.02 | $701.61 | 359,500 | $36.13 B |
| 01/13/2025 | $694.14 | $699.14 (0.72%) | $701.53 | $690.00 | 250,468 | $35.90 B |
| 01/10/2025 | $693.06 | $704.36 (1.63%) | $707.96 | $685.85 | 374,022 | $36.17 B |
| 01/08/2025 | $703.86 | $709.42 (0.79%) | $715.50 | $698.62 | 398,900 | $36.43 B |
| 01/07/2025 | $709.73 | $701.25 (-1.19%) | $709.76 | $692.99 | 356,500 | $36.01 B |
| 01/06/2025 | $711.65 | $707.71 (-0.55%) | $716.28 | $703.52 | 331,500 | $36.34 B |
| 01/03/2025 | $701.59 | $702.85 (0.18%) | $709.49 | $685.68 | 419,275 | $36.09 B |
| 01/02/2025 | $704.98 | $697.43 (-1.07%) | $706.66 | $689.43 | 312,996 | $35.82 B |
| 12/31/2024 | $703.63 | $696.77 (-0.97%) | $703.63 | $692.12 | 208,600 | $35.78 B |
| 12/30/2024 | $697.57 | $699.51 (0.28%) | $702.65 | $688.15 | 239,281 | $35.92 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.
