HubSpot, Inc. (LON:0TZZ)
London · Delayed Price · Currency is GBP · Price in USD 499.82
-21.72 (-4.16%)
At close: Aug 1, 2025
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 505.00 | 511.00 | 499.12 | 499.82 | 499.82 | -4.16% | 536 |
| Jul 31, 2025 | 539.68 | 545.17 | 521.54 | 521.54 | 521.54 | -4.25% | 134 |
| Jul 30, 2025 | 550.13 | 550.13 | 539.22 | 544.72 | 544.72 | -0.35% | 272 |
| Jul 29, 2025 | 561.92 | 570.15 | 546.49 | 546.64 | 546.64 | -2.75% | 247 |
| Jul 28, 2025 | 559.30 | 566.86 | 557.51 | 562.12 | 562.12 | 0.55% | 191 |
| Jul 25, 2025 | 554.96 | 560.81 | 553.95 | 559.03 | 559.03 | 1.17% | 204 |
| Jul 24, 2025 | 564.30 | 565.05 | 550.00 | 552.57 | 552.57 | -1.70% | 117 |
| Jul 23, 2025 | 551.50 | 563.31 | 549.05 | 562.13 | 562.13 | 2.09% | 266 |
| Jul 22, 2025 | 549.89 | 554.71 | 544.95 | 550.64 | 550.64 | -1.01% | 145 |
| Jul 21, 2025 | 547.97 | 556.27 | 539.51 | 556.27 | 556.27 | 4.59% | 99 |
| Jul 18, 2025 | 528.61 | 538.05 | 525.76 | 531.85 | 531.85 | -1.65% | 141 |
| Jul 17, 2025 | 543.90 | 545.99 | 538.12 | 540.75 | 540.75 | 1.22% | 236 |
| Jul 16, 2025 | 527.00 | 534.23 | 527.00 | 534.23 | 534.23 | -0.14% | 197 |
| Jul 15, 2025 | 543.07 | 543.28 | 531.14 | 534.95 | 534.95 | -1.35% | 42 |
| Jul 14, 2025 | 523.12 | 542.25 | 523.12 | 542.25 | 542.25 | 1.11% | 469 |
| Jul 11, 2025 | 545.00 | 553.82 | 534.68 | 536.30 | 536.30 | -4.18% | 148 |
| Jul 10, 2025 | 563.19 | 563.82 | 538.94 | 559.70 | 559.70 | -0.78% | 46 |
| Jul 9, 2025 | 565.79 | 565.84 | 554.80 | 564.08 | 564.08 | 0.79% | 491 |
| Jul 8, 2025 | 552.98 | 563.75 | 552.98 | 559.64 | 559.64 | 0.90% | 138 |
| Jul 7, 2025 | 555.00 | 560.34 | 551.43 | 554.64 | 554.64 | -0.95% | 54 |
| Jul 3, 2025 | 556.79 | 563.50 | 547.81 | 559.97 | 559.97 | 5.11% | 163 |
| Jul 2, 2025 | 566.59 | 566.59 | 531.75 | 532.75 | 532.75 | -4.42% | 871 |
| Jul 1, 2025 | 557.27 | 557.38 | 547.14 | 557.38 | 557.38 | 0.30% | 316 |
| Jun 30, 2025 | 553.78 | 559.82 | 553.08 | 555.70 | 555.70 | 1.38% | 110 |
| Jun 27, 2025 | 550.58 | 552.68 | 545.25 | 548.15 | 548.15 | 0.11% | 1,119 |
| Jun 26, 2025 | 551.20 | 551.20 | 535.34 | 547.54 | 547.54 | 1.14% | 473 |
| Jun 25, 2025 | 556.80 | 562.10 | 537.82 | 541.39 | 541.39 | -2.38% | 212 |
| Jun 24, 2025 | 546.21 | 554.57 | 539.78 | 554.57 | 554.57 | 3.20% | 220 |
| Jun 23, 2025 | 541.94 | 551.00 | 527.34 | 537.36 | 537.36 | 0.39% | 102 |
| Jun 20, 2025 | 546.47 | 552.93 | 534.38 | 535.25 | 535.25 | -0.59% | 259 |
| Jun 18, 2025 | 556.00 | 560.52 | 535.68 | 538.41 | 538.41 | -2.03% | 173 |
| Jun 17, 2025 | 545.60 | 553.59 | 545.45 | 549.56 | 549.56 | -0.63% | 61 |
| Jun 16, 2025 | 555.50 | 565.90 | 551.64 | 553.04 | 553.04 | -1.03% | 634 |
| Jun 13, 2025 | 551.96 | 565.00 | 550.38 | 558.78 | 558.78 | -2.41% | 207 |
| Jun 12, 2025 | 573.51 | 579.54 | 570.21 | 572.60 | 572.60 | -1.07% | 52 |
| Jun 11, 2025 | 583.00 | 586.87 | 578.47 | 578.78 | 578.78 | -1.60% | 121 |
| Jun 10, 2025 | 608.57 | 612.00 | 578.52 | 588.22 | 588.22 | -2.52% | 198 |
| Jun 9, 2025 | 620.28 | 622.85 | 599.68 | 603.40 | 603.40 | -0.10% | 202 |
| Jun 6, 2025 | 607.05 | 609.00 | 594.68 | 603.98 | 603.98 | -0.96% | 38 |
| Jun 5, 2025 | 600.00 | 610.21 | 600.00 | 609.86 | 609.86 | 1.50% | 61 |
| Jun 4, 2025 | 600.13 | 603.00 | 592.39 | 600.86 | 600.86 | 1.21% | 73 |
| Jun 3, 2025 | 593.39 | 599.98 | 585.00 | 593.66 | 593.66 | -0.36% | 41 |
| Jun 2, 2025 | 582.92 | 595.80 | 578.14 | 595.80 | 595.80 | 3.02% | 119 |
| May 30, 2025 | 582.28 | 585.58 | 570.06 | 578.35 | 578.35 | -0.97% | 64 |
| May 29, 2025 | 626.89 | 626.89 | 584.00 | 584.00 | 584.00 | -6.39% | 202 |
| May 28, 2025 | 619.15 | 623.85 | 619.15 | 623.85 | 623.85 | 0.07% | 38 |
| May 27, 2025 | 625.00 | 627.28 | 616.55 | 623.39 | 623.39 | 0.50% | 76 |
| May 23, 2025 | 610.00 | 621.19 | 610.00 | 620.26 | 620.26 | -1.31% | 246 |
| May 22, 2025 | 628.00 | 628.81 | 620.00 | 628.47 | 628.47 | 0.32% | 75 |
| May 21, 2025 | 631.08 | 637.81 | 622.36 | 626.44 | 626.44 | -2.39% | 167 |