HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
238.84
+0.90 (0.38%)
Mar 25, 2026, 2:01 PM EDT - Market open
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 245.73 | 248.23 | 232.68 | 238.28 | - | 0.14% | 776,716 |
| Mar 24, 2026 | 257.15 | 257.37 | 235.73 | 237.94 | 237.94 | -9.20% | 1,862,021 |
| Mar 23, 2026 | 260.09 | 266.60 | 256.99 | 262.06 | 262.06 | 1.26% | 1,002,963 |
| Mar 20, 2026 | 257.64 | 262.97 | 249.14 | 258.81 | 258.81 | -1.34% | 1,109,912 |
| Mar 19, 2026 | 263.16 | 274.00 | 255.79 | 262.32 | 262.32 | 0.08% | 920,279 |
| Mar 18, 2026 | 260.80 | 269.44 | 259.43 | 262.11 | 262.11 | -1.30% | 1,059,364 |
| Mar 17, 2026 | 262.75 | 278.25 | 262.39 | 265.55 | 265.55 | 0.37% | 951,533 |
| Mar 16, 2026 | 263.48 | 267.89 | 258.89 | 264.56 | 264.56 | 0.10% | 927,684 |
| Mar 13, 2026 | 258.19 | 268.76 | 257.18 | 264.30 | 264.30 | 2.59% | 1,114,283 |
| Mar 12, 2026 | 262.99 | 275.43 | 256.42 | 257.63 | 257.63 | -0.57% | 1,413,897 |
| Mar 11, 2026 | 274.56 | 279.04 | 255.33 | 259.10 | 259.10 | -3.79% | 1,494,716 |
| Mar 10, 2026 | 283.64 | 284.99 | 264.09 | 269.32 | 269.32 | -6.11% | 2,155,335 |
| Mar 9, 2026 | 288.50 | 295.33 | 282.50 | 286.84 | 286.84 | -3.28% | 1,466,191 |
| Mar 6, 2026 | 292.29 | 296.92 | 281.28 | 296.56 | 296.56 | 1.75% | 1,462,496 |
| Mar 5, 2026 | 281.57 | 297.00 | 281.24 | 291.47 | 291.47 | 4.62% | 1,828,292 |
| Mar 4, 2026 | 271.16 | 281.91 | 270.19 | 278.59 | 278.59 | 1.17% | 1,036,725 |
| Mar 3, 2026 | 259.09 | 279.95 | 255.00 | 275.37 | 275.37 | 4.47% | 1,674,265 |
| Mar 2, 2026 | 259.84 | 267.78 | 257.46 | 263.60 | 263.60 | -0.34% | 1,329,852 |
| Feb 27, 2026 | 258.05 | 264.91 | 252.00 | 264.51 | 264.51 | -1.49% | 2,297,677 |
| Feb 26, 2026 | 252.00 | 270.08 | 252.00 | 268.52 | 268.52 | 9.29% | 3,348,151 |
| Feb 25, 2026 | 231.50 | 246.04 | 224.01 | 245.70 | 245.70 | 5.63% | 1,810,635 |
| Feb 24, 2026 | 219.38 | 236.83 | 216.00 | 232.60 | 232.60 | 7.01% | 1,851,003 |
| Feb 23, 2026 | 225.00 | 225.00 | 214.14 | 217.36 | 217.36 | -6.91% | 2,057,717 |
| Feb 20, 2026 | 237.45 | 247.70 | 231.29 | 233.50 | 233.50 | -2.45% | 1,956,711 |
| Feb 19, 2026 | 248.92 | 251.99 | 239.07 | 239.37 | 239.37 | -4.31% | 1,392,241 |
| Feb 18, 2026 | 246.81 | 251.02 | 243.22 | 250.14 | 250.14 | 1.14% | 1,504,236 |
| Feb 17, 2026 | 251.64 | 256.65 | 235.00 | 247.31 | 247.31 | 1.42% | 2,442,365 |
| Feb 13, 2026 | 235.91 | 253.50 | 235.91 | 243.85 | 243.85 | 6.51% | 3,749,705 |
| Feb 12, 2026 | 227.65 | 245.03 | 213.09 | 228.95 | 228.95 | 9.37% | 7,071,374 |
| Feb 11, 2026 | 230.11 | 232.00 | 207.20 | 209.33 | 209.33 | -9.75% | 3,332,196 |
| Feb 10, 2026 | 232.48 | 240.88 | 227.43 | 231.95 | 231.95 | 0.38% | 2,564,358 |
| Feb 9, 2026 | 223.94 | 236.34 | 215.00 | 231.08 | 231.08 | -0.64% | 1,706,588 |
| Feb 6, 2026 | 226.32 | 237.05 | 223.89 | 232.58 | 232.58 | 4.07% | 1,909,102 |
| Feb 5, 2026 | 243.00 | 248.83 | 223.01 | 223.49 | 223.49 | -8.38% | 2,281,894 |
| Feb 4, 2026 | 241.05 | 251.79 | 227.78 | 243.93 | 243.93 | -0.50% | 2,678,792 |
| Feb 3, 2026 | 263.43 | 263.43 | 236.36 | 245.16 | 245.16 | -10.55% | 3,381,887 |
| Feb 2, 2026 | 282.25 | 284.73 | 270.46 | 274.06 | 274.06 | -2.12% | 1,425,064 |
| Jan 30, 2026 | 285.00 | 289.17 | 277.49 | 280.00 | 280.00 | -0.54% | 1,957,531 |
| Jan 29, 2026 | 302.25 | 302.25 | 276.73 | 281.53 | 281.53 | -11.22% | 3,336,747 |
| Jan 28, 2026 | 325.86 | 329.17 | 314.00 | 317.11 | 317.11 | -0.80% | 933,592 |
| Jan 27, 2026 | 332.00 | 335.29 | 314.63 | 319.66 | 319.66 | -2.84% | 950,473 |
| Jan 26, 2026 | 324.23 | 332.00 | 323.10 | 328.99 | 328.99 | 1.92% | 832,239 |
| Jan 23, 2026 | 321.12 | 330.99 | 320.01 | 322.78 | 322.78 | 1.03% | 1,066,830 |
| Jan 22, 2026 | 303.00 | 320.00 | 302.51 | 319.50 | 319.50 | 5.68% | 1,225,945 |
| Jan 21, 2026 | 303.80 | 312.50 | 300.09 | 302.32 | 302.32 | -0.81% | 1,214,132 |
| Jan 20, 2026 | 305.33 | 311.81 | 302.00 | 304.79 | 304.79 | -2.27% | 1,214,965 |
| Jan 16, 2026 | 329.00 | 329.00 | 309.00 | 311.88 | 311.88 | -5.27% | 1,926,885 |
| Jan 15, 2026 | 346.14 | 349.57 | 328.68 | 329.24 | 329.24 | -4.65% | 1,342,569 |
| Jan 14, 2026 | 356.64 | 357.65 | 341.82 | 345.30 | 345.30 | -3.79% | 1,536,365 |
| Jan 13, 2026 | 378.78 | 383.40 | 353.29 | 358.89 | 358.89 | -4.54% | 964,595 |