HubSpot, Inc. - 0TZZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	507.28	516.2	516.2	516.64	507.28	51
September 25, 2025	514.27	507.72	506.51	514.27	504.1	83
September 24, 2025	519.77	514.32	514.32	522.45	509.69	176
September 23, 2025	522	515.27	515.27	522	512	254
September 22, 2025	516	522.15	522.15	523.69	510.06	450
September 19, 2025	514.22	515.51	515.51	520.25	510.27	1,832
September 18, 2025	516	511.79	511.79	520.52	511	2,513
September 17, 2025	506.05	512	512	512.76	504.27	452
September 16, 2025	506.52	505	505	506.55	500	64
September 15, 2025	495	510.2	510.2	510.2	493	695
September 12, 2025	495.5	490.83	490.83	499.01	490.83	238
September 11, 2025	494.01	498.02	498.02	498.08	494.01	139
September 10, 2025	505	499.74	499.74	508.16	495.28	537
September 09, 2025	502	500.76	500.76	503.2	496.1	248
September 08, 2025	490	501.37	501.37	501.37	490	181
September 05, 2025	470	485.82	485.82	489.1	469	579
September 04, 2025	462.48	469.07	469.07	469.07	455.37	216
September 03, 2025	477.21	469.65	469.65	479	469.65	100
September 02, 2025	483.75	471.38	471.38	483.75	462.3	584
August 29, 2025	474	478.27	483.47	484.37	474	161
August 28, 2025	475	477.96	477.96	481.63	472.36	378
August 27, 2025	467.35	468.49	468.49	468.49	460.62	117
August 26, 2025	467	459.19	459.19	475.61	428	430
August 22, 2025	454.91	469.48	469.48	472	454.91	266
August 21, 2025	450.45	454.25	454.5	457.04	446.32	59
August 20, 2025	442	452.44	452.44	453.83	437.91	272
August 19, 2025	449.83	446.2	446.2	455.3	446.2	97
August 18, 2025	439	444.25	444.25	446.14	437.62	572
August 15, 2025	433.14	440.34	440.34	442.25	431.28	289
August 14, 2025	438.77	426.29	426.29	443.77	424.63	321
August 13, 2025	424.96	432.58	432.58	435.22	422.75	386
August 12, 2025	423.12	427.04	427.04	430.72	418.36	1,019
August 11, 2025	450	423.77	423.77	450	423.77	581
August 08, 2025	464.5	447.97	447.97	470	447.97	2,105
August 07, 2025	521.03	456.52	456.52	525	447.66	1,230
August 06, 2025	490	492.3	492.3	503.7	490	205
August 05, 2025	510.73	499.51	499.51	510.73	493.17	222
August 04, 2025	504.15	494.26	494.26	509.52	494.26	92
August 01, 2025	505	504.66	504.66	511	499.12	521
July 31, 2025	539.68	528.38	528.38	545.17	521.54	130
July 30, 2025	550.13	548.77	548.77	550.13	539.22	272
July 29, 2025	561.92	553.96	553.96	570.15	549.37	247
July 28, 2025	559.3	561.79	561.79	566.86	557.51	191
July 25, 2025	554.96	560.81	560.81	560.81	553.95	204
July 24, 2025	564.3	550.69	550.69	565.05	550	117
July 23, 2025	551.5	561.33	561.33	563.3	549.05	266
July 22, 2025	549.89	548.2	548.2	554.71	544.95	145
July 21, 2025	547.97	556.27	556.27	556.27	539.51	99
July 18, 2025	528.61	528.38	528.38	535.51	525.76	110
July 17, 2025	543.9	539.61	539.61	545.99	538.12	236
July 16, 2025	527	529.09	529.09	532.15	527	135
July 15, 2025	543.07	534.95	534.95	543.28	531.14	112
July 14, 2025	523.12	541.24	541.24	541.89	523.12	469
July 11, 2025	545	537.09	537.09	553.82	537.09	49
July 10, 2025	563.19	558.54	558.54	563.82	538.93	150
July 09, 2025	565.79	563.85	563.85	565.84	554.8	495
July 08, 2025	552.98	560.77	560.77	563.75	552.98	138
July 07, 2025	555	554.64	554.64	560.34	551.43	54
July 03, 2025	556.79	560.94	560.94	563.5	547.81	163
July 02, 2025	566.59	533.1	533.1	566.59	531.75	871

HubSpot, Inc. (0TZZ.L) LSE