HubSpot Inc.

557.07
-25.04 (-4.30%)
At close: Mar 31, 2025, 11:14 AM

HubSpot Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 591.97 593.98 575.00 582.11 -11.30 -1.90% 639,583
Mar 27, 2025 603.62 614.04 590.24 593.41 -15.27 -2.51% 446,223
Mar 26, 2025 621.96 627.71 603.84 608.68 -18.43 -2.94% 375,515
Mar 25, 2025 629.92 637.78 624.88 627.11 0.21 0.03% 308,024
Mar 24, 2025 616.98 627.95 614.82 626.90 20.63 3.40% 432,100
Mar 21, 2025 598.22 606.31 589.03 606.27 8.05 1.35% 645,043
Mar 20, 2025 596.45 603.20 593.76 598.22 -6.55 -1.08% 529,235
Mar 19, 2025 602.83 614.40 596.96 604.77 7.81 1.31% 594,305
Mar 18, 2025 607.48 607.73 584.98 596.96 -16.10 -2.63% 601,657
Mar 17, 2025 604.55 622.53 603.73 613.06 3.88 0.64% 430,605
Mar 14, 2025 607.94 627.12 605.20 609.18 10.86 1.82% 674,611
Mar 13, 2025 606.14 610.16 584.73 598.32 -12.74 -2.08% 896,162
Mar 12, 2025 625.00 637.37 603.00 611.06 20.39 3.45% 851,063
Mar 11, 2025 586.00 602.52 582.07 590.67 4.12 0.70% 1,409,700
Mar 10, 2025 620.65 620.65 573.13 586.55 -53.66 -8.38% 1,256,105
Mar 7, 2025 648.03 659.76 613.82 640.21 -11.89 -1.82% 771,424
Mar 6, 2025 683.28 689.00 649.28 652.10 -46.23 -6.62% 680,335
Mar 5, 2025 681.02 698.98 679.33 698.33 11.21 1.63% 514,171
Mar 4, 2025 700.00 702.00 665.89 687.12 -20.51 -2.90% 850,831
Mar 3, 2025 730.05 732.00 705.00 707.63 -16.36 -2.26% 522,400
Feb 28, 2025 711.18 725.66 702.80 723.99 10.80 1.51% 586,125
Feb 27, 2025 730.74 734.61 711.96 713.19 -11.18 -1.54% 404,772
Feb 26, 2025 725.00 738.54 720.50 724.37 4.27 0.59% 463,230
Feb 25, 2025 717.87 725.37 701.49 720.10 -3.64 -0.50% 460,558
Feb 24, 2025 731.25 731.25 701.81 723.74 -2.69 -0.37% 573,900
Feb 21, 2025 749.00 749.00 716.88 726.43 -21.57 -2.88% 821,472
Feb 20, 2025 766.63 766.63 745.35 748.00 -22.95 -2.98% 672,381
Feb 19, 2025 800.00 803.31 765.11 770.95 -32.40 -4.03% 632,152
Feb 18, 2025 810.00 819.00 794.00 803.35 -8.60 -1.06% 413,037
Feb 14, 2025 818.10 820.00 785.22 811.95 -7.76 -0.95% 542,900
Feb 13, 2025 836.71 881.13 817.17 819.71 34.21 4.36% 1,243,894
Feb 12, 2025 775.93 793.75 770.51 785.50 1.05 0.13% 792,611
Feb 11, 2025 798.26 804.55 776.13 784.45 -21.12 -2.62% 488,400
Feb 10, 2025 801.11 808.38 791.00 805.57 34.40 4.46% 760,673
Feb 7, 2025 775.00 783.93 770.32 771.17 -6.88 -0.88% 376,652
Feb 6, 2025 774.83 786.81 772.88 778.05 -1.66 -0.21% 379,279
Feb 5, 2025 764.53 780.75 764.00 779.71 16.10 2.11% 288,202
Feb 4, 2025 766.67 773.10 760.88 763.61 -1.31 -0.17% 488,100
Feb 3, 2025 766.40 773.00 745.54 764.92 -14.61 -1.87% 445,989
Jan 31, 2025 791.78 800.00 778.94 779.53 7.54 0.98% 515,225
Jan 30, 2025 782.00 784.46 770.00 771.99 -5.80 -0.75% 571,600
Jan 29, 2025 788.73 793.27 766.40 777.79 -16.78 -2.11% 600,100
Jan 28, 2025 766.32 811.79 766.09 794.57 36.14 4.77% 888,371
Jan 27, 2025 721.21 779.73 715.21 758.43 31.82 4.38% 893,279
Jan 24, 2025 741.20 750.97 726.60 726.61 -10.51 -1.43% 365,647
Jan 23, 2025 725.57 737.23 720.23 737.12 6.96 0.95% 213,015
Jan 22, 2025 734.30 744.39 726.32 730.16 4.07 0.56% 331,100
Jan 21, 2025 709.29 726.09 700.35 726.09 21.65 3.07% 385,500
Jan 17, 2025 712.10 718.85 700.13 704.44 -12.89 -1.80% 503,228
Jan 16, 2025 713.00 722.88 711.66 717.33 8.19 1.15% 321,853