HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
247.60
-7.52 (-2.95%)
At close: Sep 4, 2026, 4:00 PM EDT
256.95
+9.35 (3.77%)
After-hours: Sep 4, 2026, 7:56 PM EDT
HubSpot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 247.10 | 250.84 | 240.10 | 247.60 | 247.60 | -2.95% | 683,804 |
| Sep 3, 2026 | 252.43 | 262.95 | 252.43 | 255.12 | 255.12 | 3.91% | 895,197 |
| Sep 2, 2026 | 248.11 | 254.79 | 243.67 | 245.51 | 245.51 | -2.23% | 1,283,142 |
| Sep 1, 2026 | 258.71 | 263.98 | 249.38 | 251.11 | 251.11 | -3.92% | 756,243 |
| Aug 31, 2026 | 258.22 | 265.00 | 257.82 | 261.36 | 261.36 | 0.26% | 1,150,244 |
| Aug 28, 2026 | 255.55 | 262.99 | 254.58 | 260.68 | 260.68 | 1.90% | 1,297,278 |
| Aug 27, 2026 | 244.35 | 257.41 | 243.11 | 255.83 | 255.83 | 7.91% | 1,535,335 |
| Aug 26, 2026 | 231.63 | 237.90 | 231.36 | 237.08 | 237.08 | -0.26% | 1,151,751 |
| Aug 25, 2026 | 239.84 | 246.15 | 234.13 | 237.69 | 237.69 | -2.65% | 1,423,493 |
| Aug 24, 2026 | 239.57 | 244.99 | 237.73 | 244.17 | 244.17 | 1.73% | 805,500 |
| Aug 21, 2026 | 237.67 | 245.51 | 232.02 | 240.01 | 240.01 | 0.06% | 929,102 |
| Aug 20, 2026 | 241.99 | 244.08 | 236.00 | 239.86 | 239.86 | -0.74% | 912,866 |
| Aug 19, 2026 | 225.56 | 243.63 | 224.30 | 241.65 | 241.65 | 6.81% | 2,161,336 |
| Aug 18, 2026 | 219.50 | 229.98 | 217.68 | 226.24 | 226.24 | 5.14% | 1,534,320 |
| Aug 17, 2026 | 221.30 | 223.27 | 214.80 | 215.17 | 215.17 | -4.00% | 1,296,035 |
| Aug 14, 2026 | 240.51 | 241.54 | 223.61 | 224.14 | 224.14 | -6.81% | 1,616,223 |
| Aug 13, 2026 | 211.54 | 242.82 | 209.94 | 240.51 | 240.51 | 14.46% | 3,417,563 |
| Aug 12, 2026 | 216.43 | 220.05 | 207.89 | 210.12 | 210.12 | -4.71% | 1,524,558 |
| Aug 11, 2026 | 215.91 | 224.89 | 210.79 | 220.51 | 220.51 | 2.13% | 1,702,793 |
| Aug 10, 2026 | 207.67 | 217.00 | 205.26 | 215.91 | 215.91 | 2.59% | 1,774,210 |
| Aug 7, 2026 | 207.05 | 214.85 | 202.33 | 210.45 | 210.45 | 3.96% | 3,361,610 |
| Aug 6, 2026 | 193.19 | 205.59 | 185.05 | 202.43 | 202.43 | -19.10% | 8,559,494 |
| Aug 5, 2026 | 252.88 | 257.97 | 239.08 | 250.21 | 250.21 | 0.53% | 3,358,119 |
| Aug 4, 2026 | 230.75 | 249.24 | 230.67 | 248.89 | 248.89 | 3.74% | 1,098,130 |
| Aug 3, 2026 | 245.38 | 254.07 | 238.82 | 239.92 | 239.92 | 1.08% | 1,442,131 |
| Jul 31, 2026 | 221.30 | 238.09 | 219.50 | 237.36 | 237.36 | 1.83% | 1,332,350 |
| Jul 30, 2026 | 236.00 | 239.00 | 226.68 | 233.10 | 233.10 | -7.18% | 1,903,871 |
| Jul 29, 2026 | 240.00 | 254.41 | 238.20 | 251.12 | 251.12 | 5.49% | 1,538,431 |
| Jul 28, 2026 | 227.12 | 241.24 | 227.12 | 238.05 | 238.05 | 6.74% | 2,103,502 |
| Jul 27, 2026 | 213.42 | 229.39 | 209.99 | 223.01 | 223.01 | 8.84% | 1,949,379 |
| Jul 24, 2026 | 195.00 | 205.50 | 195.00 | 204.89 | 204.89 | 7.83% | 1,152,219 |
| Jul 23, 2026 | 209.02 | 209.02 | 189.71 | 190.01 | 190.01 | -7.27% | 2,115,235 |
| Jul 22, 2026 | 216.06 | 216.06 | 201.43 | 204.90 | 204.90 | -6.25% | 1,633,771 |
| Jul 21, 2026 | 222.95 | 231.28 | 216.13 | 218.56 | 218.56 | -5.47% | 1,648,163 |
| Jul 20, 2026 | 215.68 | 233.13 | 213.69 | 231.21 | 231.21 | 3.10% | 2,437,955 |
| Jul 17, 2026 | 221.95 | 227.01 | 218.64 | 224.26 | 224.26 | -0.14% | 1,280,646 |
| Jul 16, 2026 | 219.79 | 229.84 | 212.35 | 224.57 | 224.57 | 4.29% | 1,350,117 |
| Jul 15, 2026 | 215.29 | 224.55 | 210.93 | 215.33 | 215.33 | 2.69% | 968,297 |
| Jul 14, 2026 | 201.44 | 216.75 | 200.45 | 209.68 | 209.68 | -3.64% | 1,434,440 |
| Jul 13, 2026 | 212.19 | 222.63 | 210.38 | 217.59 | 217.59 | 4.87% | 1,277,781 |
| Jul 10, 2026 | 212.00 | 212.57 | 202.50 | 207.48 | 207.48 | 0.74% | 1,054,458 |
| Jul 9, 2026 | 190.00 | 206.68 | 185.58 | 205.95 | 205.95 | 4.11% | 999,747 |
| Jul 8, 2026 | 200.21 | 201.93 | 194.00 | 197.82 | 197.82 | -3.60% | 1,280,344 |
| Jul 7, 2026 | 199.94 | 207.84 | 195.57 | 205.20 | 205.20 | 5.86% | 1,721,827 |
| Jul 6, 2026 | 187.98 | 197.24 | 187.22 | 193.84 | 193.84 | 0.90% | 1,082,797 |
| Jul 2, 2026 | 186.78 | 194.18 | 186.45 | 192.12 | 192.12 | 2.34% | 1,194,324 |
| Jul 1, 2026 | 189.32 | 192.00 | 186.93 | 187.72 | 187.72 | 2.85% | 1,171,726 |
| Jun 30, 2026 | 182.00 | 186.83 | 178.92 | 182.51 | 182.51 | -1.06% | 1,557,411 |
| Jun 29, 2026 | 189.74 | 191.89 | 183.42 | 184.47 | 184.47 | -0.54% | 1,486,922 |
| Jun 26, 2026 | 172.31 | 185.59 | 172.31 | 185.47 | 185.47 | 8.92% | 2,653,414 |