Skip to main content
HubSpot, Inc. (HUBS)
NYSE: HUBS · Real-Time Price · USD
379.85
+2.81 (0.75%)
At close: Dec 5, 2025, 4:00 PM EST
379.00
-0.85 (-0.22%)
After-hours: Dec 5, 2025, 7:57 PM EST

HubSpot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025372.46387.06372.05379.85379.850.75%575,015
Dec 4, 2025380.83381.47369.63377.04377.040.55%572,695
Dec 3, 2025370.51375.21364.00374.97374.970.44%720,691
Dec 2, 2025373.40381.70372.12373.32373.32-0.02%639,748
Dec 1, 2025363.66376.08361.35373.40373.401.66%702,304
Nov 28, 2025364.59371.01362.64367.32367.321.52%285,135
Nov 26, 2025368.45369.15360.66361.81361.81-2.61%588,727
Nov 25, 2025356.85373.54356.85371.51371.514.21%722,268
Nov 24, 2025355.19357.99350.26356.50356.500.32%791,495
Nov 21, 2025355.82360.96344.41355.35355.35-0.55%1,154,741
Nov 20, 2025370.38372.00354.12357.31357.31-1.27%975,680
Nov 19, 2025368.75371.02359.01361.90361.90-1.75%813,513
Nov 18, 2025368.11372.75356.64368.33368.33-0.21%1,429,194
Nov 17, 2025394.03394.90368.04369.10369.10-6.88%1,135,001
Nov 14, 2025384.00398.60382.82396.36396.361.47%754,499
Nov 13, 2025391.78398.67388.79390.61390.61-1.05%639,178
Nov 12, 2025398.03405.00394.12394.74394.74-0.08%735,988
Nov 11, 2025386.73400.56386.73395.04395.042.25%787,545
Nov 10, 2025394.96398.40379.76386.35386.35-3.02%1,293,392
Nov 7, 2025390.54405.85390.13398.40398.400.87%1,359,098
Nov 6, 2025402.90409.31375.01394.95394.95-15.01%3,209,392
Nov 5, 2025472.68476.64458.00464.71464.71-1.54%1,226,534
Nov 4, 2025478.00484.23465.21471.99471.99-4.57%780,800
Nov 3, 2025492.40497.96480.93494.58494.580.54%769,763
Oct 31, 2025476.08493.96475.50491.92491.922.99%1,032,941
Oct 30, 2025466.39483.82464.43477.62477.622.47%822,739
Oct 29, 2025472.61474.65460.10466.12466.12-0.75%553,994
Oct 28, 2025470.32475.62468.17469.62469.62-0.49%408,989
Oct 27, 2025474.64478.38470.31471.94471.940.48%470,320
Oct 24, 2025480.23485.00469.37469.67469.67-1.29%408,165
Oct 23, 2025470.00476.10468.82475.80475.801.34%405,517
Oct 22, 2025473.14479.13468.10469.50469.50-1.78%525,014
Oct 21, 2025446.98480.00445.22478.01478.015.85%858,022
Oct 20, 2025440.04455.51439.50451.58451.583.38%547,456
Oct 17, 2025431.49442.35430.00436.82436.820.95%569,699
Oct 16, 2025448.55463.00432.38432.70432.70-2.86%715,054
Oct 15, 2025467.27468.81444.16445.44445.44-2.44%659,543
Oct 14, 2025444.30461.98442.34456.58456.581.49%596,519
Oct 13, 2025442.57453.51440.15449.88449.882.32%634,512
Oct 10, 2025456.45457.35436.86439.66439.66-2.94%982,855
Oct 9, 2025456.65460.00450.00452.99452.99-1.43%815,624
Oct 8, 2025452.10459.77446.26459.56459.562.04%756,824
Oct 7, 2025460.05468.40432.78450.37450.37-2.85%1,168,959
Oct 6, 2025453.64503.00443.24463.59463.592.59%2,287,151
Oct 3, 2025447.90458.91447.11451.87451.871.51%896,469
Oct 2, 2025444.05449.10436.00445.16445.161.12%1,222,444
Oct 1, 2025472.55477.04423.11440.25440.25-5.89%3,421,461
Sep 30, 2025517.66521.19462.00467.80467.80-10.02%2,093,528
Sep 29, 2025517.91524.63515.66519.88519.880.41%572,113
Sep 26, 2025506.63518.92504.00517.76517.762.19%461,358
Sep 25, 2025510.10514.33503.25506.68506.68-1.68%511,429
Sep 24, 2025519.77525.48509.82515.35515.350.43%607,165
Sep 23, 2025520.59522.79510.94513.14513.14-1.88%636,357
Sep 22, 2025512.15525.51509.36522.97522.970.80%522,539
Sep 19, 2025514.22521.54509.11518.84518.841.11%969,547
Sep 18, 2025512.81520.47509.88513.12513.121.15%672,122
Sep 17, 2025506.05517.08502.22507.30507.300.95%616,007
Sep 16, 2025506.52506.52498.55502.55502.55-1.10%620,373
Sep 15, 2025495.00510.94492.25508.14508.143.39%643,315
Sep 12, 2025496.62497.76489.68491.48491.48-1.07%446,717
Sep 11, 2025493.02501.51490.15496.79496.791.56%582,847
Sep 10, 2025500.00508.63488.41489.18489.18-2.61%814,511
Sep 9, 2025496.18505.00496.18502.29502.290.75%922,340
Sep 8, 2025490.00502.42486.60498.53498.532.26%894,443
Sep 5, 2025470.51492.15470.51487.53487.535.00%1,132,376
Sep 4, 2025462.48469.23453.03464.31464.31-1.78%1,061,561
Sep 3, 2025477.21479.90465.12472.71472.710.25%819,470
Sep 2, 2025470.52475.02462.27471.54471.54-2.41%628,296
Aug 29, 2025477.44485.52476.77483.17483.171.43%817,603
Aug 28, 2025473.69482.25471.71476.34476.341.46%870,129
Aug 27, 2025460.50469.68460.49469.48469.482.66%775,292
Aug 26, 2025465.59470.31456.51457.32457.32-2.27%799,037
Aug 25, 2025475.04476.62466.51467.92467.92-1.35%532,786
Aug 22, 2025454.91476.38454.91474.30474.304.02%896,024
Aug 21, 2025450.45458.46446.21455.97455.970.50%929,055
Aug 20, 2025441.18455.27439.49453.69453.692.38%1,183,464
Aug 19, 2025449.84456.06443.14443.14443.14-1.13%709,367
Aug 18, 2025437.62448.92437.00448.20448.202.01%717,134
Aug 15, 2025431.38443.03430.50439.37439.372.20%856,417
Aug 14, 2025432.50436.80424.00429.90429.90-1.79%822,942
Aug 13, 2025425.28438.35421.50437.75437.753.30%1,129,772
Aug 12, 2025421.18431.17418.77423.78423.780.71%1,610,752
Aug 11, 2025444.28447.85418.34420.79420.79-6.43%1,995,212
Aug 8, 2025463.13469.46444.53449.72449.72-2.63%1,285,061
Aug 7, 2025519.93522.80444.25461.87461.87-6.24%2,782,239
Aug 6, 2025496.07503.72490.21492.62492.620.09%1,471,825
Aug 5, 2025510.73510.73492.00492.16492.16-2.00%830,560
Aug 4, 2025504.15510.51493.80502.20502.200.74%1,038,397
Aug 1, 2025510.00511.00496.35498.51498.51-4.07%679,172
Jul 31, 2025539.68541.53516.63519.65519.65-3.45%831,253
Jul 30, 2025550.13550.13532.57538.23538.23-1.84%778,446
Jul 29, 2025561.92566.01546.45548.33548.33-1.95%655,760
Jul 28, 2025562.00568.16556.00559.23559.23-0.08%405,686
Jul 25, 2025554.96562.66554.96559.66559.661.36%601,552
Jul 24, 2025564.30567.83548.56552.16552.16-1.56%559,004
Jul 23, 2025551.50564.73546.62560.90560.902.03%611,842
Jul 22, 2025549.89555.95545.32549.72549.720.56%686,205
Jul 21, 2025545.20557.66540.03546.64546.640.78%943,600
Jul 18, 2025529.00542.76526.18542.41542.412.61%676,204
Jul 17, 2025541.00546.10526.97528.60528.60-2.39%927,395