5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+7.25%
3 MONTH PERFORMANCE
-19.92%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
-10.41%
1 YEAR PERFORMANCE
+2.99%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $617.23 | $624.05 (1.1%) | $635.55 | $613.62 | 672,526 | $32.24 B |
| 04/30/2025 | $598.41 | $611.50 (2.19%) | $612.63 | $589.00 | 571,052 | $31.59 B |
| 04/29/2025 | $615.97 | $612.69 (-0.53%) | $616.61 | $606.00 | 550,853 | $31.65 B |
| 04/28/2025 | $620.89 | $612.43 (-1.36%) | $622.38 | $601.36 | 475,600 | $31.64 B |
| 04/25/2025 | $597.65 | $615.49 (2.99%) | $617.98 | $597.65 | 648,399 | $31.79 B |
| 04/24/2025 | $576.58 | $600.50 (4.15%) | $604.82 | $574.17 | 705,894 | $31.02 B |
| 04/23/2025 | $570.07 | $565.96 (-0.72%) | $584.14 | $561.14 | 852,750 | $29.24 B |
| 04/22/2025 | $529.23 | $541.82 (2.38%) | $542.67 | $523.67 | 685,276 | $27.99 B |
| 04/21/2025 | $530.00 | $519.06 (-2.06%) | $533.03 | $508.76 | 516,480 | $26.81 B |
| 04/17/2025 | $541.37 | $539.69 (-0.31%) | $546.20 | $534.62 | 384,560 | $27.88 B |
| 04/16/2025 | $532.80 | $544.04 (2.11%) | $554.85 | $532.50 | 643,300 | $28.10 B |
| 04/15/2025 | $535.00 | $547.18 (2.28%) | $553.63 | $535.00 | 790,509 | $28.27 B |
| 04/14/2025 | $546.36 | $527.56 (-3.44%) | $550.37 | $521.81 | 806,451 | $27.25 B |
| 04/11/2025 | $518.87 | $527.80 (1.72%) | $532.80 | $510.40 | 996,932 | $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 | 849,566 | $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 | 673,144 | $30.63 B |
| 04/01/2025 | $573.72 | $582.02 (1.45%) | $584.48 | $566.73 | 466,666 | $30.07 B |
| 03/31/2025 | $566.84 | $571.29 (0.79%) | $575.33 | $550.76 | 752,162 | $29.51 B |
| 03/28/2025 | $591.97 | $582.11 (-1.67%) | $593.98 | $575.00 | 641,984 | $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 | $39.84 B |
| 02/06/2025 | $774.83 | $778.05 (0.42%) | $786.81 | $772.88 | 379,279 | $40.19 B |
| 02/05/2025 | $764.53 | $779.71 (1.99%) | $780.75 | $764.00 | 288,202 | $40.28 B |
| 02/04/2025 | $766.67 | $763.61 (-0.4%) | $773.10 | $760.88 | 488,100 | $39.45 B |
| 02/03/2025 | $766.40 | $764.92 (-0.19%) | $773.00 | $745.54 | 445,989 | $39.51 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.
