HubSpot, Inc. - HUBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	443.06	445.16	445.16	449.1	436	1.15M
October 01, 2025	472.55	440.25	440.25	477.04	423.11	3.42M
September 30, 2025	517.66	467.8	467.8	521.19	462	2.09M
September 29, 2025	517.91	519.88	519.88	524.63	515.66	572,113
September 26, 2025	506.63	517.76	517.76	518.92	504	461,358
September 25, 2025	510.1	506.68	506.68	514.33	503.25	511,429
September 24, 2025	519.77	515.35	515.35	525.48	509.82	607,200
September 23, 2025	520.59	513.14	513.14	522.79	510.94	636,357
September 22, 2025	512.15	522.97	522.97	525.51	509.36	522,539
September 19, 2025	514.22	518.84	518.84	521.54	509.11	969,547
September 18, 2025	512.81	513.12	513.12	520.47	509.88	672,122
September 17, 2025	506.05	507.3	507.3	517.08	502.22	616,007
September 16, 2025	506.52	502.55	502.55	506.52	498.55	620,373
September 15, 2025	495	508.14	508.14	510.94	492.25	643,315
September 12, 2025	496.62	491.48	491.48	497.76	489.68	446,717
September 11, 2025	493.02	496.79	496.79	501.51	490.15	582,847
September 10, 2025	500	489.18	489.18	508.63	488.41	814,511
September 09, 2025	496.18	502.29	502.29	505	496.18	922,340
September 08, 2025	490	498.53	498.53	502.42	486.6	894,443
September 05, 2025	475.86	487.53	487.53	492.15	470.51	1.13M
September 04, 2025	462.48	464.31	464.31	469.23	453.03	1.06M
September 03, 2025	477.21	472.71	472.71	479.9	465.12	819,500
September 02, 2025	470.52	471.54	471.54	475.02	462.27	628,296
August 29, 2025	477.44	483.17	483.17	485.52	476.77	795,509
August 28, 2025	473.69	476.34	476.34	482.25	471.71	870,129
August 27, 2025	460.5	469.48	469.48	469.68	460.49	775,292
August 26, 2025	465.59	457.32	457.32	470.31	456.51	799,037
August 25, 2025	475.04	467.92	467.92	476.62	466.51	532,786
August 22, 2025	454.91	474.3	474.3	476.38	454.91	896,024
August 21, 2025	450.45	455.97	455.97	458.46	446.21	929,055
August 20, 2025	441.18	453.69	453.69	455.27	439.49	1.18M
August 19, 2025	449.84	443.14	443.14	456.06	443.14	709,400
August 18, 2025	437.62	448.2	448.2	448.92	437	716,869
August 15, 2025	431.38	439.37	439.37	443.03	430.5	856,417
August 14, 2025	432.5	429.9	429.9	436.8	424	822,942
August 13, 2025	425.28	437.75	437.75	438.35	421.5	1.13M
August 12, 2025	421.18	423.78	423.78	431.17	418.77	1.61M
August 11, 2025	444.28	420.79	420.79	447.85	418.34	2M
August 08, 2025	463.13	449.72	449.72	469.46	444.53	1.29M
August 07, 2025	519.93	461.87	461.87	522.8	444.25	2.78M
August 06, 2025	496.07	492.62	492.62	503.72	490.21	1.47M
August 05, 2025	510.73	492.16	492.16	510.73	492	830,560
August 04, 2025	504.15	502.2	502.2	510.51	493.8	1.04M
August 01, 2025	510	498.51	498.51	511	496.35	679,172
July 31, 2025	539.68	519.65	519.65	541.53	516.63	831,149
July 30, 2025	550.13	538.23	538.23	550.13	532.57	778,446
July 29, 2025	561.92	548.33	548.33	566.01	546.45	655,760
July 28, 2025	562	559.23	559.23	568.16	556	405,700
July 25, 2025	554.96	559.66	559.66	562.66	554.96	601,552
July 24, 2025	564.3	552.16	552.16	567.83	548.56	559,004
July 23, 2025	551.5	560.9	560.9	564.73	546.62	611,842
July 22, 2025	549.89	549.72	549.72	555.95	545.32	686,205
July 21, 2025	545.2	546.64	546.64	557.66	540.03	943,600
July 18, 2025	529	542.41	542.41	542.76	526.18	676,204
July 17, 2025	541	528.6	528.6	546.1	526.97	927,395
July 16, 2025	531.49	541.53	541.53	541.53	526.3	603,036
July 15, 2025	543.07	528.91	528.91	544.39	527.84	685,802
July 14, 2025	525.82	538.6	538.6	544.38	524.5	852,160
July 11, 2025	552.75	524.27	524.27	553.51	519.96	1.23M
July 10, 2025	560.33	553.77	553.77	564.79	537.53	996,268

HubSpot, Inc. (HUBS) NYSE