HUBS
HubSpot (HUBS)
NYSE
$216.82-$0.78 (-0.36%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $10.6B
    Market Cap
  • -59.60%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +7.62%
    Low Price$170.28
    High Price$217.59
  • 3 Months
    +7.92%
    Low Price$170.28
    High Price$262.20
  • 1 Year
    -60.42%
    Low Price$170.28
    High Price$560.90
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
212.19
222.63
210.38
217.59
+4.87%
1,279,180
07/10/2026
212.00
212.57
202.50
207.48
+0.74%
1,055,657
07/09/2026
190.00
206.68
185.58
205.95
+4.11%
1,001,544
07/08/2026
200.21
201.93
194.00
197.82
-3.60%
1,286,183
07/07/2026
199.94
207.84
195.57
205.20
+5.86%
1,739,556
07/06/2026
187.98
197.24
187.22
193.84
+0.90%
1,087,745
07/02/2026
186.78
194.18
186.45
192.12
+2.34%
1,195,454
07/01/2026
189.32
192.00
186.93
187.72
+2.85%
1,173,288
06/30/2026
182.00
186.83
178.92
182.51
-1.06%
1,584,900
06/29/2026
189.74
191.89
183.42
184.47
-0.54%
1,487,203
06/26/2026
172.31
185.59
172.31
185.47
+8.92%
2,835,908
06/25/2026
177.30
179.87
169.63
170.28
-5.78%
1,446,085
06/24/2026
171.00
183.66
170.39
180.73
+4.29%
2,069,769
06/23/2026
177.45
178.79
171.83
173.29
+0.28%
1,533,058
06/22/2026
175.00
179.19
170.52
172.80
-1.83%
2,219,959
06/18/2026
173.80
183.14
171.65
176.03
-0.38%
2,564,532
06/17/2026
180.27
186.00
176.56
176.71
-3.36%
1,939,507
06/16/2026
184.42
187.78
178.65
182.85
-1.73%
1,863,113
06/15/2026
190.54
195.00
185.68
186.06
-1.02%
1,259,497
06/12/2026
185.00
188.50
175.55
187.98
+0.83%
1,646,913
06/11/2026
188.00
193.41
185.10
186.43
-3.30%
1,465,951
06/10/2026
192.95
200.00
190.02
192.79
-2.48%
1,553,261
06/09/2026
203.40
208.69
190.78
197.69
-5.01%
2,898,646
06/08/2026
210.00
212.06
205.23
208.12
-2.13%
1,185,435
06/05/2026
221.00
225.00
209.32
212.64
-3.51%
1,541,273
06/04/2026
233.00
234.88
220.09
220.37
-0.94%
1,515,797
06/03/2026
235.44
235.44
219.01
222.45
-7.37%
1,982,261
06/02/2026
240.50
243.17
228.45
240.16
-8.41%
2,726,192
06/01/2026
232.00
262.38
229.50
262.20
+18.84%
3,573,472
05/29/2026
202.80
222.55
202.77
220.63
+10.98%
6,815,930
05/28/2026
204.43
208.23
196.29
198.80
-0.96%
2,045,158
05/27/2026
199.36
208.66
196.61
200.72
+1.38%
1,397,205
05/26/2026
198.01
201.01
194.34
197.99
-1.97%
1,150,650
05/22/2026
200.75
205.27
196.14
201.97
+1.81%
1,302,789
05/21/2026
199.42
200.74
192.19
198.37
-2.47%
1,729,398
05/20/2026
200.00
206.75
196.13
203.39
-2.31%
1,271,900
05/19/2026
217.49
225.58
205.27
208.19
-0.15%
2,168,848
05/18/2026
196.16
210.27
195.81
208.51
+5.11%
2,046,459
05/15/2026
186.50
201.30
184.90
198.38
+8.13%
2,879,512
05/14/2026
180.42
187.40
177.04
183.46
+2.49%
2,283,891
05/13/2026
179.25
180.37
173.25
179.00
-0.32%
2,263,428
05/12/2026
190.61
193.80
178.80
179.58
-6.15%
2,733,674
05/11/2026
196.52
206.21
188.64
191.34
-3.04%
2,805,922
05/08/2026
185.95
198.09
180.50
197.34
-19.03%
6,513,646
05/07/2026
243.01
249.99
240.42
243.72
+3.64%
2,938,517
05/07/2026
$2.72 Earnings
05/06/2026
240.03
240.40
228.91
235.16
-4.44%
1,551,391
05/05/2026
251.00
252.00
239.43
246.08
-0.55%
1,144,682
05/04/2026
235.25
255.00
235.25
247.43
+3.14%
1,542,117
05/01/2026
235.42
248.05
231.28
239.89
+8.18%
1,542,813
04/30/2026
221.00
224.79
215.06
221.76
-2.42%
902,663
04/29/2026
222.40
228.13
220.78
227.25
+0.57%
653,434
04/28/2026
229.44
238.00
225.70
225.97
+0.40%
897,342
04/27/2026
226.05
232.59
221.84
225.07
+0.78%
913,789
04/24/2026
218.48
224.43
216.04
223.32
+4.02%
874,526
04/23/2026
214.66
216.85
206.86
214.69
-7.76%
1,903,236
04/22/2026
230.70
238.71
227.07
232.75
+0.99%
1,117,392
04/21/2026
230.72
243.62
226.08
230.46
+0.25%
1,614,956
04/20/2026
221.44
230.00
221.00
229.88
+3.32%
1,232,437
04/17/2026
229.56
230.32
219.74
222.49
-0.22%
1,411,675
04/16/2026
228.78
234.03
218.86
222.98
+1.99%
1,680,465
04/15/2026
212.32
223.19
207.85
218.62
+5.90%
2,219,218
04/14/2026
209.58
216.12
202.34
206.44
+0.57%
1,733,648
04/13/2026
193.00
207.38
192.75
205.28
+6.77%
1,881,904
04/10/2026
204.23
206.12
187.45
192.26
-6.23%
3,143,240
04/09/2026
216.05
219.52
198.51
205.04
-5.94%
3,298,461
04/08/2026
238.51
239.00
216.89
217.98
-4.23%
2,356,616
04/07/2026
241.46
247.39
226.01
227.61
-7.15%
1,408,956
04/06/2026
245.45
248.05
239.05
245.14
+0.19%
616,983
04/02/2026
240.00
248.85
236.00
244.67
+0.77%
800,889
04/01/2026
244.79
247.43
234.44
242.79
-0.54%
876,125
03/31/2026
239.69
249.00
237.32
244.10
+2.64%
876,735
03/30/2026
232.31
242.06
231.00
237.81
+3.04%
860,085
03/27/2026
239.47
239.47
229.01
230.79
-5.83%
1,164,741
03/26/2026
236.99
249.00
235.17
245.07
+2.94%
898,601
03/25/2026
245.73
248.23
232.68
238.07
+0.05%
1,510,174
03/24/2026
257.15
257.37
235.73
237.94
-9.20%
1,896,650
03/23/2026
260.09
266.60
256.99
262.06
+1.26%
1,003,073
03/20/2026
257.64
262.97
249.14
258.81
-1.34%
1,159,666
03/19/2026
263.16
274.00
255.79
262.32
+0.08%
968,870
03/18/2026
260.80
269.44
259.43
262.11
-1.30%
1,060,128
03/17/2026
262.75
278.25
262.39
265.55
+0.37%
951,846
03/16/2026
263.48
267.89
258.89
264.56
+0.10%
927,882
03/13/2026
258.19
268.76
257.18
264.30
+2.59%
1,115,361
03/12/2026
262.99
275.43
256.42
257.63
-0.57%
1,435,780
03/11/2026
274.56
279.04
255.33
259.10
-3.79%
1,525,514
03/10/2026
283.64
284.99
264.09
269.32
-6.11%
2,160,948
03/09/2026
288.50
295.33
282.50
286.84
-3.28%
1,537,350
03/06/2026
292.29
296.92
281.28
296.56
+1.75%
1,466,714
03/05/2026
281.57
297.00
281.24
291.47
+4.62%
1,836,976
03/04/2026
271.16
281.91
270.19
278.59
+1.17%
1,057,465
03/03/2026
259.09
279.95
255.00
275.37
+4.47%
1,680,588
03/02/2026
259.84
267.78
257.46
263.60
-0.34%
1,345,525
02/27/2026
258.05
264.91
252.00
264.51
-1.49%
2,359,665
02/26/2026
252.00
270.08
252.00
268.52
+9.29%
3,376,517
02/25/2026
231.50
246.04
224.01
245.70
+5.63%
1,849,799
02/24/2026
219.38
236.83
216.00
232.60
+7.01%
1,854,419
02/23/2026
225.00
225.00
214.14
217.36
-6.91%
2,113,426
02/20/2026
237.45
247.70
231.29
233.50
-2.45%
2,003,944
02/19/2026
248.92
251.99
239.07
239.37
-4.31%
1,441,537