HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 478.20
+14.16 (3.05%)
At close: Oct 30, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 477.62 | 490.65 | 473.01 | 490.65 | 490.65 | 2.60% | 266 |
| Oct 30, 2025 | 466.39 | 482.11 | 457.22 | 478.20 | 478.20 | 3.05% | 1,126 |
| Oct 29, 2025 | 471.00 | 477.92 | 462.05 | 464.04 | 464.04 | -1.48% | 459 |
| Oct 28, 2025 | 470.32 | 475.31 | 469.76 | 471.00 | 471.00 | -0.49% | 104 |
| Oct 27, 2025 | 474.64 | 478.35 | 470.05 | 473.31 | 473.31 | -0.69% | 274 |
| Oct 24, 2025 | 470.00 | 484.66 | 460.61 | 476.62 | 476.62 | 0.24% | 243 |
| Oct 23, 2025 | 469.00 | 475.48 | 465.50 | 475.48 | 475.48 | 1.32% | 99 |
| Oct 22, 2025 | 481.42 | 481.42 | 465.86 | 469.28 | 469.28 | -1.41% | 214 |
| Oct 21, 2025 | 452.10 | 476.00 | 442.83 | 476.00 | 476.00 | 4.94% | 719 |
| Oct 20, 2025 | 438.45 | 454.80 | 438.06 | 453.60 | 453.60 | 3.63% | 65 |
| Oct 17, 2025 | 431.23 | 448.80 | 425.00 | 437.70 | 437.70 | 0.35% | 216 |
| Oct 16, 2025 | 448.55 | 460.47 | 435.93 | 436.17 | 436.17 | -2.94% | 1,470 |
| Oct 15, 2025 | 467.27 | 471.65 | 449.37 | 449.37 | 449.37 | -0.67% | 222 |
| Oct 14, 2025 | 440.00 | 455.11 | 440.00 | 452.40 | 452.40 | 0.76% | 1,031 |
| Oct 13, 2025 | 447.00 | 451.20 | 437.85 | 449.00 | 449.00 | 1.90% | 2,459 |
| Oct 10, 2025 | 467.00 | 467.00 | 439.99 | 440.63 | 440.63 | -2.83% | 3,809 |
| Oct 9, 2025 | 460.17 | 460.84 | 451.68 | 453.47 | 453.47 | 0.33% | 257 |
| Oct 8, 2025 | 453.45 | 458.98 | 446.34 | 451.99 | 451.99 | 1.24% | 917 |
| Oct 7, 2025 | 467.88 | 468.40 | 433.36 | 446.44 | 446.44 | -6.41% | 1,142 |
| Oct 6, 2025 | 457.61 | 499.97 | 443.94 | 477.01 | 477.01 | 4.76% | 1,911 |
| Oct 3, 2025 | 448.00 | 458.64 | 442.70 | 455.34 | 455.34 | 3.62% | 278 |
| Oct 2, 2025 | 441.99 | 448.94 | 436.00 | 439.42 | 439.42 | 2.79% | 913 |
| Oct 1, 2025 | 462.45 | 477.17 | 425.21 | 427.51 | 427.51 | -8.21% | 1,927 |
| Sep 30, 2025 | 517.66 | 523.72 | 465.77 | 465.77 | 465.77 | -10.76% | 1,779 |
| Sep 29, 2025 | 517.91 | 524.54 | 516.07 | 521.93 | 521.93 | 1.11% | 240 |
| Sep 26, 2025 | 510.63 | 516.64 | 503.71 | 516.20 | 516.20 | 1.91% | 58 |
| Sep 25, 2025 | 514.27 | 514.27 | 504.10 | 506.51 | 506.51 | -1.18% | 72 |
| Sep 24, 2025 | 519.77 | 524.95 | 509.69 | 512.57 | 512.57 | -0.52% | 176 |
| Sep 23, 2025 | 522.00 | 522.65 | 511.44 | 515.27 | 515.27 | -1.32% | 254 |
| Sep 22, 2025 | 516.00 | 523.69 | 508.60 | 522.15 | 522.15 | 1.29% | 450 |
| Sep 19, 2025 | 514.22 | 520.25 | 510.27 | 515.51 | 515.51 | 0.73% | 178 |
| Sep 18, 2025 | 516.00 | 520.52 | 511.00 | 511.79 | 511.79 | -0.04% | 1,650 |
| Sep 17, 2025 | 506.05 | 512.76 | 504.27 | 512.00 | 512.00 | 1.39% | 452 |
| Sep 16, 2025 | 506.52 | 506.55 | 500.00 | 505.00 | 505.00 | -1.02% | 64 |
| Sep 15, 2025 | 495.00 | 510.20 | 493.00 | 510.20 | 510.20 | 3.95% | 612 |
| Sep 12, 2025 | 493.03 | 499.05 | 490.83 | 490.83 | 490.83 | -1.28% | 223 |
| Sep 11, 2025 | 488.00 | 498.08 | 488.00 | 497.20 | 497.20 | 1.63% | 88 |
| Sep 10, 2025 | 505.00 | 509.79 | 489.22 | 489.22 | 489.22 | -2.30% | 615 |
| Sep 9, 2025 | 502.00 | 503.39 | 495.95 | 500.76 | 500.76 | -0.12% | 255 |
| Sep 8, 2025 | 490.00 | 501.37 | 487.95 | 501.37 | 501.37 | 3.20% | 167 |
| Sep 5, 2025 | 470.00 | 491.54 | 469.00 | 485.82 | 485.82 | 3.57% | 579 |
| Sep 4, 2025 | 461.61 | 469.07 | 453.06 | 469.07 | 469.07 | -0.45% | 235 |
| Sep 3, 2025 | 477.21 | 479.78 | 469.65 | 471.19 | 471.19 | 0.96% | 100 |
| Sep 2, 2025 | 483.75 | 483.75 | 462.30 | 466.70 | 466.70 | -3.47% | 584 |
| Aug 29, 2025 | 474.00 | 484.37 | 474.00 | 483.48 | 483.48 | 1.04% | 158 |
| Aug 28, 2025 | 475.00 | 481.63 | 472.36 | 478.52 | 478.52 | 2.14% | 378 |
| Aug 27, 2025 | 467.35 | 468.49 | 460.62 | 468.49 | 468.49 | 2.03% | 117 |
| Aug 26, 2025 | 467.00 | 475.61 | 428.00 | 459.19 | 459.19 | -2.30% | 458 |
| Aug 25, 2025 | 474.00 | 477.74 | 468.66 | 469.98 | 469.98 | -0.43% | 466 |
| Aug 22, 2025 | 454.91 | 472.00 | 454.91 | 472.00 | 472.00 | 3.91% | 266 |