HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
466.12
-3.50 (-0.75%)
At close: Oct 29, 2025, 4:00 PM EDT
467.00
+0.88 (0.19%)
After-hours: Oct 29, 2025, 7:37 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 472.61 | 474.65 | 460.10 | 466.12 | 466.12 | -0.75% | 553,994 |
| Oct 28, 2025 | 470.32 | 475.62 | 468.17 | 469.62 | 469.62 | -0.49% | 408,989 |
| Oct 27, 2025 | 474.64 | 478.38 | 470.31 | 471.94 | 471.94 | 0.48% | 470,320 |
| Oct 24, 2025 | 480.23 | 485.00 | 469.37 | 469.67 | 469.67 | -1.29% | 408,165 |
| Oct 23, 2025 | 470.00 | 476.10 | 468.82 | 475.80 | 475.80 | 1.34% | 405,517 |
| Oct 22, 2025 | 473.14 | 479.13 | 468.10 | 469.50 | 469.50 | -1.78% | 525,014 |
| Oct 21, 2025 | 446.98 | 480.00 | 445.22 | 478.01 | 478.01 | 5.85% | 858,022 |
| Oct 20, 2025 | 440.04 | 455.51 | 439.50 | 451.58 | 451.58 | 3.38% | 547,456 |
| Oct 17, 2025 | 431.49 | 442.35 | 430.00 | 436.82 | 436.82 | 0.95% | 569,699 |
| Oct 16, 2025 | 448.55 | 463.00 | 432.38 | 432.70 | 432.70 | -2.86% | 715,054 |
| Oct 15, 2025 | 467.27 | 468.81 | 444.16 | 445.44 | 445.44 | -2.44% | 659,543 |
| Oct 14, 2025 | 444.30 | 461.98 | 442.34 | 456.58 | 456.58 | 1.49% | 596,519 |
| Oct 13, 2025 | 442.57 | 453.51 | 440.15 | 449.88 | 449.88 | 2.32% | 634,512 |
| Oct 10, 2025 | 456.45 | 457.35 | 436.86 | 439.66 | 439.66 | -2.94% | 982,855 |
| Oct 9, 2025 | 456.65 | 460.00 | 450.00 | 452.99 | 452.99 | -1.43% | 815,624 |
| Oct 8, 2025 | 452.10 | 459.77 | 446.26 | 459.56 | 459.56 | 2.04% | 756,824 |
| 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 |