HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
542.41
+13.81 (2.61%)
At close: Jul 18, 2025, 4:00 PM
541.90
-0.51 (-0.09%)
After-hours: Jul 18, 2025, 7:38 PM EDT
HubSpot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 529.00 | 542.76 | 526.18 | 542.41 | 542.41 | 2.61% | 676,204 |
| Jul 17, 2025 | 541.00 | 546.10 | 526.97 | 528.60 | 528.60 | -2.39% | 927,395 |
| Jul 16, 2025 | 531.49 | 541.53 | 526.30 | 541.53 | 541.53 | 2.39% | 603,036 |
| Jul 15, 2025 | 543.07 | 544.39 | 527.84 | 528.91 | 528.91 | -1.80% | 685,802 |
| Jul 14, 2025 | 525.82 | 544.38 | 524.50 | 538.60 | 538.60 | 2.73% | 852,400 |
| Jul 11, 2025 | 552.75 | 553.51 | 519.96 | 524.27 | 524.27 | -5.33% | 1,234,337 |
| Jul 10, 2025 | 560.33 | 564.79 | 537.53 | 553.77 | 553.77 | -1.21% | 996,268 |
| Jul 9, 2025 | 558.23 | 566.89 | 552.31 | 560.55 | 560.55 | 0.56% | 717,663 |
| Jul 8, 2025 | 557.23 | 561.69 | 552.83 | 557.42 | 557.42 | 0.33% | 991,038 |
| Jul 7, 2025 | 556.80 | 561.30 | 552.59 | 555.58 | 555.58 | -0.94% | 538,392 |
| Jul 3, 2025 | 550.00 | 565.32 | 547.81 | 560.86 | 560.86 | 2.72% | 460,430 |
| Jul 2, 2025 | 551.79 | 557.66 | 530.47 | 546.02 | 546.02 | -2.12% | 1,051,568 |
| Jul 1, 2025 | 555.02 | 558.21 | 543.21 | 557.86 | 557.86 | 0.22% | 644,269 |
| Jun 30, 2025 | 555.32 | 559.96 | 552.00 | 556.63 | 556.63 | 1.09% | 522,210 |
| Jun 27, 2025 | 550.58 | 553.36 | 542.42 | 550.63 | 550.63 | 0.52% | 1,011,931 |
| Jun 26, 2025 | 547.70 | 549.49 | 533.45 | 547.76 | 547.76 | 0.81% | 592,980 |
| Jun 25, 2025 | 562.10 | 562.56 | 537.00 | 543.36 | 543.36 | -2.50% | 832,650 |
| Jun 24, 2025 | 546.21 | 557.85 | 538.10 | 557.32 | 557.32 | 3.88% | 983,801 |
| Jun 23, 2025 | 534.60 | 543.02 | 527.74 | 536.51 | 536.51 | 0.37% | 979,979 |
| Jun 20, 2025 | 547.34 | 550.12 | 530.73 | 534.51 | 534.51 | -1.83% | 1,563,324 |
| Jun 18, 2025 | 555.77 | 559.20 | 535.21 | 544.46 | 544.46 | -1.87% | 795,870 |
| Jun 17, 2025 | 548.03 | 555.55 | 543.09 | 554.85 | 554.85 | 0.96% | 840,904 |
| Jun 16, 2025 | 555.50 | 559.20 | 547.29 | 549.57 | 549.57 | -0.91% | 884,321 |
| Jun 13, 2025 | 561.52 | 563.10 | 551.42 | 554.59 | 554.59 | -2.67% | 805,958 |
| Jun 12, 2025 | 573.36 | 578.51 | 567.31 | 569.82 | 569.82 | -0.65% | 1,222,265 |
| Jun 11, 2025 | 583.00 | 587.00 | 572.74 | 573.57 | 573.57 | -1.46% | 691,910 |
| Jun 10, 2025 | 605.00 | 605.42 | 577.53 | 582.04 | 582.04 | -3.96% | 1,206,103 |
| Jun 9, 2025 | 609.28 | 610.61 | 598.32 | 606.06 | 606.06 | -0.55% | 508,230 |
| Jun 6, 2025 | 606.16 | 609.40 | 598.55 | 609.40 | 609.40 | 1.13% | 593,435 |
| Jun 5, 2025 | 601.54 | 611.00 | 598.88 | 602.61 | 602.61 | 0.55% | 488,456 |
| Jun 4, 2025 | 597.34 | 603.71 | 590.00 | 599.29 | 599.29 | -0.14% | 354,074 |
| Jun 3, 2025 | 593.48 | 600.12 | 583.85 | 600.11 | 600.11 | 1.37% | 525,056 |
| Jun 2, 2025 | 587.62 | 597.18 | 576.00 | 592.02 | 592.02 | 0.36% | 541,869 |
| May 30, 2025 | 582.28 | 590.67 | 567.28 | 589.90 | 589.90 | 2.01% | 1,416,286 |
| May 29, 2025 | 621.16 | 621.16 | 576.22 | 578.25 | 578.25 | -6.27% | 1,286,076 |
| May 28, 2025 | 618.67 | 626.94 | 616.45 | 616.92 | 616.92 | 0.07% | 490,396 |
| May 27, 2025 | 621.86 | 627.49 | 614.04 | 616.47 | 616.47 | 0.25% | 649,325 |
| May 23, 2025 | 612.15 | 621.39 | 611.26 | 614.92 | 614.92 | -2.05% | 432,212 |
| May 22, 2025 | 620.49 | 632.39 | 614.22 | 627.80 | 627.80 | 1.05% | 571,505 |
| May 21, 2025 | 635.00 | 639.75 | 617.77 | 621.25 | 621.25 | -3.19% | 693,808 |
| May 20, 2025 | 645.54 | 646.75 | 637.88 | 641.75 | 641.75 | -0.97% | 546,858 |
| May 19, 2025 | 650.03 | 654.33 | 644.00 | 648.03 | 648.03 | -1.93% | 451,119 |
| May 16, 2025 | 664.77 | 669.46 | 658.91 | 660.79 | 660.79 | -0.49% | 688,427 |
| May 15, 2025 | 665.00 | 666.25 | 644.01 | 664.05 | 664.05 | -0.89% | 908,685 |
| May 14, 2025 | 673.59 | 682.57 | 664.79 | 670.00 | 670.00 | -0.33% | 703,797 |
| May 13, 2025 | 664.76 | 678.23 | 648.38 | 672.24 | 672.24 | 1.45% | 932,124 |
| May 12, 2025 | 628.89 | 663.99 | 624.22 | 662.63 | 662.63 | 9.88% | 1,170,969 |
| May 9, 2025 | 614.33 | 619.53 | 582.01 | 603.05 | 603.05 | -8.68% | 1,797,451 |
| May 8, 2025 | 655.03 | 670.54 | 643.91 | 660.36 | 660.36 | 2.58% | 927,561 |
| May 7, 2025 | 642.28 | 647.43 | 633.53 | 643.73 | 643.73 | 1.84% | 512,565 |