HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
459.56
+9.19 (2.04%)
At close: Oct 8, 2025, 4:00 PM EDT
459.00
-0.56 (-0.12%)
After-hours: Oct 8, 2025, 5:15 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 452.10 | 459.77 | 446.26 | 459.56 | - | 2.04% | 756,170 |
| Oct 7, 2025 | 460.05 | 468.40 | 432.78 | 450.37 | 450.37 | -2.85% | 1,168,959 |
| Oct 6, 2025 | 453.64 | 503.00 | 443.24 | 463.59 | 463.59 | 2.59% | 2,287,151 |
| Oct 3, 2025 | 447.90 | 458.91 | 447.11 | 451.87 | 451.87 | 1.51% | 896,469 |
| Oct 2, 2025 | 444.05 | 449.10 | 436.00 | 445.16 | 445.16 | 1.12% | 1,222,444 |
| Oct 1, 2025 | 472.55 | 477.04 | 423.11 | 440.25 | 440.25 | -5.89% | 3,421,461 |
| Sep 30, 2025 | 517.66 | 521.19 | 462.00 | 467.80 | 467.80 | -10.02% | 2,093,528 |
| Sep 29, 2025 | 517.91 | 524.63 | 515.66 | 519.88 | 519.88 | 0.41% | 572,113 |
| Sep 26, 2025 | 506.63 | 518.92 | 504.00 | 517.76 | 517.76 | 2.19% | 461,358 |
| Sep 25, 2025 | 510.10 | 514.33 | 503.25 | 506.68 | 506.68 | -1.68% | 511,429 |
| Sep 24, 2025 | 519.77 | 525.48 | 509.82 | 515.35 | 515.35 | 0.43% | 607,165 |
| Sep 23, 2025 | 520.59 | 522.79 | 510.94 | 513.14 | 513.14 | -1.88% | 636,357 |
| Sep 22, 2025 | 512.15 | 525.51 | 509.36 | 522.97 | 522.97 | 0.80% | 522,539 |
| Sep 19, 2025 | 514.22 | 521.54 | 509.11 | 518.84 | 518.84 | 1.11% | 969,547 |
| Sep 18, 2025 | 512.81 | 520.47 | 509.88 | 513.12 | 513.12 | 1.15% | 672,122 |
| Sep 17, 2025 | 506.05 | 517.08 | 502.22 | 507.30 | 507.30 | 0.95% | 616,007 |
| Sep 16, 2025 | 506.52 | 506.52 | 498.55 | 502.55 | 502.55 | -1.10% | 620,373 |
| Sep 15, 2025 | 495.00 | 510.94 | 492.25 | 508.14 | 508.14 | 3.39% | 643,315 |
| Sep 12, 2025 | 496.62 | 497.76 | 489.68 | 491.48 | 491.48 | -1.07% | 446,717 |
| Sep 11, 2025 | 493.02 | 501.51 | 490.15 | 496.79 | 496.79 | 1.56% | 582,847 |
| Sep 10, 2025 | 500.00 | 508.63 | 488.41 | 489.18 | 489.18 | -2.61% | 814,511 |
| Sep 9, 2025 | 496.18 | 505.00 | 496.18 | 502.29 | 502.29 | 0.75% | 922,340 |
| Sep 8, 2025 | 490.00 | 502.42 | 486.60 | 498.53 | 498.53 | 2.26% | 894,443 |
| Sep 5, 2025 | 470.51 | 492.15 | 470.51 | 487.53 | 487.53 | 5.00% | 1,132,376 |
| Sep 4, 2025 | 462.48 | 469.23 | 453.03 | 464.31 | 464.31 | -1.78% | 1,061,561 |
| Sep 3, 2025 | 477.21 | 479.90 | 465.12 | 472.71 | 472.71 | 0.25% | 818,252 |
| Sep 2, 2025 | 470.52 | 475.02 | 462.27 | 471.54 | 471.54 | -2.41% | 628,296 |
| Aug 29, 2025 | 477.44 | 485.52 | 476.77 | 483.17 | 483.17 | 1.43% | 817,603 |
| Aug 28, 2025 | 473.69 | 482.25 | 471.71 | 476.34 | 476.34 | 1.46% | 870,129 |
| Aug 27, 2025 | 460.50 | 469.68 | 460.49 | 469.48 | 469.48 | 2.66% | 775,292 |
| Aug 26, 2025 | 465.59 | 470.31 | 456.51 | 457.32 | 457.32 | -2.27% | 799,037 |
| Aug 25, 2025 | 475.04 | 476.62 | 466.51 | 467.92 | 467.92 | -1.35% | 532,786 |
| Aug 22, 2025 | 454.91 | 476.38 | 454.91 | 474.30 | 474.30 | 4.02% | 896,024 |
| Aug 21, 2025 | 450.45 | 458.46 | 446.21 | 455.97 | 455.97 | 0.50% | 929,055 |
| Aug 20, 2025 | 441.18 | 455.27 | 439.49 | 453.69 | 453.69 | 2.38% | 1,183,464 |
| Aug 19, 2025 | 449.84 | 456.06 | 443.14 | 443.14 | 443.14 | -1.13% | 709,367 |
| Aug 18, 2025 | 437.62 | 448.92 | 437.00 | 448.20 | 448.20 | 2.01% | 717,134 |
| Aug 15, 2025 | 431.38 | 443.03 | 430.50 | 439.37 | 439.37 | 2.20% | 856,417 |
| Aug 14, 2025 | 432.50 | 436.80 | 424.00 | 429.90 | 429.90 | -1.79% | 822,942 |
| Aug 13, 2025 | 425.28 | 438.35 | 421.50 | 437.75 | 437.75 | 3.30% | 1,129,772 |
| Aug 12, 2025 | 421.18 | 431.17 | 418.77 | 423.78 | 423.78 | 0.71% | 1,610,752 |
| Aug 11, 2025 | 444.28 | 447.85 | 418.34 | 420.79 | 420.79 | -6.43% | 1,995,212 |
| Aug 8, 2025 | 463.13 | 469.46 | 444.53 | 449.72 | 449.72 | -2.63% | 1,285,061 |
| Aug 7, 2025 | 519.93 | 522.80 | 444.25 | 461.87 | 461.87 | -6.24% | 2,782,239 |
| Aug 6, 2025 | 496.07 | 503.72 | 490.21 | 492.62 | 492.62 | 0.09% | 1,471,825 |
| Aug 5, 2025 | 510.73 | 510.73 | 492.00 | 492.16 | 492.16 | -2.00% | 830,560 |
| Aug 4, 2025 | 504.15 | 510.51 | 493.80 | 502.20 | 502.20 | 0.74% | 1,038,397 |
| Aug 1, 2025 | 510.00 | 511.00 | 496.35 | 498.51 | 498.51 | -4.07% | 679,172 |
| Jul 31, 2025 | 539.68 | 541.53 | 516.63 | 519.65 | 519.65 | -3.45% | 831,253 |
| Jul 30, 2025 | 550.13 | 550.13 | 532.57 | 538.23 | 538.23 | -1.84% | 778,446 |