5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+35.43%
6 MONTH PERFORMANCE
+27.42%
YEAR-TO-DATE PERFORMANCE
+24.78%
1 YEAR PERFORMANCE
+23.92%
HubSpot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $721.43 | $724.67 (0.45%) | $726.85 | $717.50 | 154,141 | $37.21 B |
| 12/24/2024 | $719.27 | $721.36 (0.29%) | $724.37 | $712.17 | 101,011 | $37.04 B |
| 12/23/2024 | $720.00 | $714.96 (-0.7%) | $720.00 | $709.99 | 190,783 | $36.72 B |
| 12/20/2024 | $690.00 | $719.00 (4.2%) | $723.74 | $685.01 | 811,825 | $36.92 B |
| 12/19/2024 | $715.06 | $702.45 (-1.76%) | $715.37 | $691.22 | 590,378 | $36.07 B |
| 12/18/2024 | $743.26 | $707.02 (-4.88%) | $744.48 | $705.46 | 426,989 | $36.31 B |
| 12/17/2024 | $735.03 | $741.67 (0.9%) | $748.01 | $729.55 | 612,315 | $38.09 B |
| 12/16/2024 | $728.30 | $746.91 (2.56%) | $749.10 | $723.42 | 454,627 | $38.36 B |
| 12/13/2024 | $734.78 | $721.86 (-1.76%) | $737.81 | $721.21 | 340,579 | $37.07 B |
| 12/12/2024 | $729.65 | $734.49 (0.66%) | $736.31 | $725.38 | 586,545 | $37.72 B |
| 12/11/2024 | $723.95 | $726.08 (0.29%) | $738.11 | $720.63 | 433,848 | $37.29 B |
| 12/10/2024 | $736.73 | $720.62 (-2.19%) | $741.08 | $707.57 | 607,462 | $37.01 B |
| 12/09/2024 | $744.23 | $737.38 (-0.92%) | $752.15 | $733.10 | 460,963 | $37.87 B |
| 12/06/2024 | $749.62 | $741.67 (-1.06%) | $756.79 | $738.20 | 604,934 | $38.09 B |
| 12/05/2024 | $751.41 | $737.87 (-1.8%) | $753.16 | $736.92 | 576,426 | $37.89 B |
| 12/04/2024 | $741.57 | $757.40 (2.13%) | $762.47 | $741.57 | 638,473 | $38.90 B |
| 12/03/2024 | $715.28 | $719.44 (0.58%) | $728.53 | $705.22 | 416,119 | $36.95 B |
| 12/02/2024 | $723.51 | $723.59 (0.01%) | $730.93 | $720.15 | 249,547 | $37.16 B |
| 11/29/2024 | $726.42 | $721.05 (-0.74%) | $729.00 | $718.84 | 174,747 | $37.03 B |
| 11/27/2024 | $729.77 | $722.76 (-0.96%) | $729.77 | $712.31 | 234,049 | $37.12 B |
| 11/26/2024 | $733.48 | $729.83 (-0.5%) | $737.71 | $725.05 | 300,400 | $37.48 B |
| 11/25/2024 | $746.70 | $731.82 (-1.99%) | $754.56 | $729.50 | 1.04 M | $37.58 B |
| 11/22/2024 | $720.00 | $742.61 (3.14%) | $745.49 | $720.00 | 653,470 | $38.14 B |
| 11/21/2024 | $699.00 | $720.00 (3%) | $728.90 | $698.47 | 659,351 | $36.97 B |
| 11/20/2024 | $683.65 | $694.48 (1.58%) | $695.31 | $681.81 | 340,307 | $35.66 B |
| 11/19/2024 | $661.59 | $682.53 (3.17%) | $682.55 | $653.53 | 440,700 | $35.05 B |
| 11/18/2024 | $676.57 | $668.32 (-1.22%) | $681.36 | $667.91 | 371,173 | $34.32 B |
| 11/15/2024 | $685.89 | $677.07 (-1.29%) | $687.29 | $670.00 | 460,569 | $34.77 B |
| 11/14/2024 | $696.36 | $696.30 (-0.01%) | $696.94 | $675.88 | 643,721 | $35.76 B |
| 11/13/2024 | $701.00 | $700.16 (-0.12%) | $724.61 | $698.66 | 840,117 | $35.96 B |
| 11/12/2024 | $680.00 | $701.34 (3.14%) | $702.81 | $673.42 | 847,163 | $36.02 B |
| 11/11/2024 | $660.00 | $680.79 (3.15%) | $688.59 | $658.03 | 685,710 | $34.96 B |
| 11/08/2024 | $640.00 | $656.56 (2.59%) | $665.31 | $630.06 | 947,094 | $33.72 B |
| 11/07/2024 | $632.01 | $644.61 (1.99%) | $661.73 | $625.07 | 1.52 M | $33.10 B |
| 11/06/2024 | $584.65 | $597.79 (2.25%) | $603.00 | $584.65 | 889,106 | $30.70 B |
| 11/05/2024 | $570.25 | $578.28 (1.41%) | $584.55 | $568.80 | 456,243 | $29.70 B |
| 11/04/2024 | $566.41 | $564.55 (-0.33%) | $570.29 | $564.18 | 483,701 | $28.99 B |
| 11/01/2024 | $563.00 | $565.23 (0.4%) | $575.00 | $560.20 | 477,527 | $28.83 B |
| 10/31/2024 | $557.00 | $554.79 (-0.4%) | $562.84 | $551.70 | 335,000 | $28.30 B |
| 10/30/2024 | $562.01 | $561.11 (-0.16%) | $570.65 | $560.00 | 264,700 | $28.62 B |
| 10/29/2024 | $561.58 | $563.21 (0.29%) | $568.60 | $556.72 | 251,026 | $28.73 B |
| 10/28/2024 | $569.00 | $558.08 (-1.92%) | $569.00 | $556.62 | 431,452 | $28.46 B |
| 10/25/2024 | $555.01 | $565.67 (1.92%) | $567.46 | $554.87 | 420,100 | $28.85 B |
| 10/24/2024 | $544.07 | $554.31 (1.88%) | $557.46 | $541.50 | 517,294 | $28.27 B |
| 10/23/2024 | $532.16 | $531.93 (-0.04%) | $535.42 | $524.72 | 286,278 | $27.13 B |
| 10/22/2024 | $530.00 | $531.62 (0.31%) | $532.25 | $526.20 | 173,700 | $27.12 B |
| 10/21/2024 | $535.00 | $532.92 (-0.39%) | $538.87 | $529.89 | 214,800 | $27.18 B |
| 10/18/2024 | $533.06 | $537.14 (0.77%) | $539.83 | $530.47 | 248,541 | $27.40 B |
| 10/17/2024 | $534.03 | $533.38 (-0.12%) | $539.98 | $525.16 | 273,040 | $27.21 B |
| 10/16/2024 | $548.62 | $532.13 (-3.01%) | $549.45 | $530.72 | 387,650 | $27.14 B |
| 10/15/2024 | $557.67 | $548.21 (-1.7%) | $560.57 | $547.26 | 337,200 | $27.96 B |
| 10/14/2024 | $562.83 | $560.09 (-0.49%) | $565.65 | $555.39 | 389,100 | $28.57 B |
| 10/11/2024 | $553.70 | $559.40 (1.03%) | $562.04 | $551.13 | 385,717 | $28.53 B |
| 10/10/2024 | $536.16 | $553.49 (3.23%) | $554.24 | $536.16 | 388,561 | $28.23 B |
| 10/09/2024 | $531.83 | $541.07 (1.74%) | $543.01 | $531.83 | 358,612 | $27.60 B |
| 10/08/2024 | $529.09 | $532.36 (0.62%) | $542.31 | $525.14 | 499,200 | $27.15 B |
| 10/07/2024 | $535.00 | $522.09 (-2.41%) | $536.58 | $520.83 | 320,100 | $26.63 B |
| 10/04/2024 | $524.28 | $535.00 (2.04%) | $535.39 | $521.43 | 438,433 | $27.29 B |
| 10/03/2024 | $511.34 | $517.42 (1.19%) | $519.99 | $510.17 | 315,910 | $26.39 B |
| 10/02/2024 | $525.84 | $514.56 (-2.15%) | $525.84 | $510.12 | 689,706 | $26.25 B |
| 10/01/2024 | $532.29 | $526.66 (-1.06%) | $537.32 | $523.98 | 451,502 | $26.86 B |
| 09/30/2024 | $536.00 | $531.60 (-0.82%) | $542.59 | $530.17 | 276,600 | $27.11 B |
| 09/27/2024 | $538.21 | $536.00 (-0.41%) | $540.76 | $531.43 | 331,400 | $27.34 B |
| 09/26/2024 | $547.11 | $534.88 (-2.24%) | $547.23 | $530.54 | 579,300 | $27.28 B |