HubSpot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	200.75	205.27	196.14	201.97	201.97	1.81%	1,301,374
May 21, 2026	199.42	200.74	192.19	198.37	198.37	-2.47%	1,724,585
May 20, 2026	200.00	206.75	196.13	203.39	203.39	-2.31%	1,253,216
May 19, 2026	217.49	225.58	205.27	208.19	208.19	-0.15%	2,167,588
May 18, 2026	196.16	210.27	195.81	208.51	208.51	5.11%	2,043,707
May 15, 2026	186.50	201.30	184.90	198.38	198.38	8.13%	2,879,512
May 14, 2026	180.42	187.40	177.04	183.46	183.46	2.49%	2,283,891
May 13, 2026	179.25	180.37	173.25	179.00	179.00	-0.32%	2,263,428
May 12, 2026	190.61	193.80	178.80	179.58	179.58	-6.15%	2,733,750
May 11, 2026	196.52	206.21	188.64	191.34	191.34	-3.04%	2,805,922
May 8, 2026	185.95	198.09	180.50	197.34	197.34	-19.03%	6,513,646
May 7, 2026	243.01	249.99	240.42	243.72	243.72	3.64%	2,938,517
May 6, 2026	240.03	240.40	228.91	235.16	235.16	-4.44%	1,551,391
May 5, 2026	251.00	252.00	239.43	246.08	246.08	-0.55%	1,144,682
May 4, 2026	235.25	255.00	235.25	247.43	247.43	3.14%	1,542,117
May 1, 2026	235.42	248.05	231.28	239.89	239.89	8.18%	1,542,813
Apr 30, 2026	221.00	224.79	215.06	221.76	221.76	-2.42%	902,663
Apr 29, 2026	222.40	228.13	220.78	227.25	227.25	0.57%	653,434
Apr 28, 2026	229.44	238.00	225.70	225.97	225.97	0.40%	897,342
Apr 27, 2026	226.05	232.59	221.84	225.07	225.07	0.78%	913,789
Apr 24, 2026	218.48	224.43	216.04	223.32	223.32	4.02%	874,526
Apr 23, 2026	214.66	216.85	206.86	214.69	214.69	-7.76%	1,903,236
Apr 22, 2026	230.70	238.71	227.07	232.75	232.75	0.99%	1,117,392
Apr 21, 2026	230.72	243.62	226.08	230.46	230.46	0.25%	1,615,045
Apr 20, 2026	221.44	230.00	221.00	229.88	229.88	3.32%	1,232,562
Apr 17, 2026	229.56	230.32	219.74	222.49	222.49	-0.22%	1,411,675
Apr 16, 2026	228.78	234.03	218.86	222.98	222.98	1.99%	1,680,465
Apr 15, 2026	212.32	223.19	207.85	218.62	218.62	5.90%	2,219,218
Apr 14, 2026	209.58	216.12	202.34	206.44	206.44	0.57%	1,733,648
Apr 13, 2026	193.00	207.38	192.75	205.28	205.28	6.77%	1,881,905
Apr 10, 2026	204.23	206.12	187.45	192.26	192.26	-6.23%	3,143,240
Apr 9, 2026	216.05	219.52	198.51	205.04	205.04	-5.94%	3,298,462
Apr 8, 2026	238.51	239.00	216.89	217.98	217.98	-4.23%	2,356,616
Apr 7, 2026	241.46	247.39	226.01	227.61	227.61	-7.15%	1,408,956
Apr 6, 2026	245.45	248.05	239.05	245.14	245.14	0.19%	616,983
Apr 2, 2026	240.00	248.85	236.00	244.67	244.67	0.77%	800,889
Apr 1, 2026	244.79	247.43	234.44	242.79	242.79	-0.54%	876,125
Mar 31, 2026	239.69	249.00	237.32	244.10	244.10	2.64%	876,735
Mar 30, 2026	232.31	242.06	231.00	237.81	237.81	3.04%	860,085
Mar 27, 2026	239.47	239.47	229.01	230.79	230.79	-5.83%	1,164,741
Mar 26, 2026	236.99	249.00	235.17	245.07	245.07	2.94%	898,601
Mar 25, 2026	245.73	248.23	232.68	238.07	238.07	0.05%	1,510,174
Mar 24, 2026	257.15	257.37	235.73	237.94	237.94	-9.20%	1,896,650
Mar 23, 2026	260.09	266.60	256.99	262.06	262.06	1.26%	1,003,073
Mar 20, 2026	257.64	262.97	249.14	258.81	258.81	-1.34%	1,159,849
Mar 19, 2026	263.16	274.00	255.79	262.32	262.32	0.08%	968,870
Mar 18, 2026	260.80	269.44	259.43	262.11	262.11	-1.30%	1,060,128
Mar 17, 2026	262.75	278.25	262.39	265.55	265.55	0.37%	951,874
Mar 16, 2026	263.48	267.89	258.89	264.56	264.56	0.10%	927,882
Mar 13, 2026	258.19	268.76	257.18	264.30	264.30	2.59%	1,115,361