HubSpot Inc. (HUBS)
NYSE: HUBS
· Real-Time Price · USD
451.90
6.74 (1.51%)
At close: Oct 03, 2025, 3:59 PM
452.60
0.15%
After-hours: Oct 03, 2025, 07:58 PM EDT
HUBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 447.90 | 458.90 | 447.11 | 451.87 | 451.87 | 1.51% | 895,831 |
| 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% | 607,200 |
| 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 |
Page 1 of 136