HUBS
HubSpot (HUBS)
NYSE
$213.49-$3.96 (-1.82%)
Price as of Oct 02, 2026 3:51 PM EDT
  • $10.8B
    Market Cap
  • -51.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -13.40%
    Low Price$197.67
    High Price$255.12
  • 3 Months
    +15.84%
    Low Price$190.01
    High Price$261.36
  • 1 Year
    -51.15%
    Low Price$170.28
    High Price$494.58
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
213.20
218.95
208.41
217.45
+6.08%
1,357,713
09/30/2026
199.25
208.95
199.25
204.98
+3.70%
1,529,798
09/29/2026
201.32
205.00
194.27
197.67
-2.55%
1,470,834
09/28/2026
200.00
204.29
190.03
202.84
-5.10%
2,476,658
09/25/2026
221.26
223.87
212.36
213.74
-3.53%
870,490
09/24/2026
229.00
233.49
219.20
221.56
-1.98%
965,081
09/23/2026
220.05
231.01
218.00
226.03
+3.74%
1,745,780
09/22/2026
221.01
229.00
210.41
217.88
+1.88%
2,047,645
09/21/2026
219.01
221.06
212.42
213.86
-1.05%
1,551,570
09/18/2026
230.00
230.00
215.27
216.12
-5.86%
8,990,598
09/17/2026
234.50
242.90
225.03
229.58
-2.91%
1,835,382
09/16/2026
239.34
245.37
234.62
236.46
-2.27%
1,352,384
09/15/2026
245.64
252.72
241.94
241.96
-3.45%
1,055,048
09/14/2026
235.81
251.02
234.00
250.61
+11.22%
1,475,543
09/11/2026
222.00
228.51
222.00
225.33
+0.80%
827,101
09/10/2026
231.03
236.02
222.66
223.55
-2.88%
1,359,443
09/09/2026
239.43
243.36
230.19
230.19
-4.26%
1,552,331
09/08/2026
245.25
247.74
237.86
240.42
-2.90%
1,960,071
09/04/2026
247.10
250.84
240.10
247.60
-2.95%
710,299
09/03/2026
252.43
262.95
252.43
255.12
+3.91%
935,181
09/02/2026
248.11
254.79
243.67
245.51
-2.23%
1,283,854
09/01/2026
258.71
263.98
249.38
251.11
-3.92%
781,010
08/31/2026
258.22
265.00
257.82
261.36
+0.26%
1,190,941
08/28/2026
255.55
262.99
254.58
260.68
+1.90%
1,300,348
08/27/2026
244.35
257.41
243.11
255.83
+7.91%
1,541,377
08/26/2026
231.63
237.90
231.36
237.08
-0.26%
1,164,216
08/25/2026
239.84
246.15
234.13
237.69
-2.65%
1,427,299
08/24/2026
239.57
244.99
237.73
244.17
+1.73%
806,998
08/21/2026
237.67
245.51
232.02
240.01
+0.06%
942,172
08/20/2026
241.99
244.08
236.00
239.86
-0.74%
994,175
08/19/2026
225.56
243.63
224.30
241.65
+6.81%
2,177,795
08/18/2026
219.50
229.98
217.68
226.24
+5.14%
1,544,502
08/17/2026
221.30
223.27
214.80
215.17
-4.00%
1,310,014
08/14/2026
240.51
241.54
223.61
224.14
-6.81%
1,670,776
08/13/2026
211.54
242.82
209.94
240.51
+14.46%
3,427,829
08/12/2026
216.43
220.05
207.89
210.12
-4.71%
1,581,701
08/11/2026
215.91
224.89
210.78
220.51
+2.13%
1,705,249
08/10/2026
207.67
217.00
205.26
215.91
+2.59%
1,780,364
08/07/2026
207.05
214.85
202.33
210.45
+3.96%
3,365,113
08/06/2026
193.19
205.59
185.05
202.43
-19.10%
8,617,277
08/05/2026
252.88
257.97
239.08
250.21
+0.53%
4,098,776
08/05/2026
$3.26 Earnings
08/04/2026
230.75
249.24
230.67
248.89
+3.74%
1,105,732
08/03/2026
245.38
254.07
238.82
239.92
+1.08%
1,446,874
07/31/2026
221.30
238.09
219.50
237.36
+1.83%
1,333,282
07/30/2026
236.00
239.00
226.68
233.10
-7.18%
1,917,463
07/29/2026
240.00
254.41
238.20
251.12
+5.49%
1,540,932
07/28/2026
227.12
241.24
227.12
238.05
+6.74%
2,116,237
07/27/2026
213.42
229.39
209.99
223.01
+8.84%
1,952,361
07/24/2026
195.00
205.50
195.00
204.89
+7.83%
1,153,920
07/23/2026
209.02
209.02
189.71
190.01
-7.27%
2,142,403
07/22/2026
216.06
216.06
201.43
204.90
-6.25%
1,640,339
07/21/2026
222.95
231.28
216.13
218.56
-5.47%
1,655,096
07/20/2026
215.68
233.13
213.69
231.21
+3.10%
2,438,622
07/17/2026
221.95
227.01
218.64
224.26
-0.14%
1,280,902
07/16/2026
219.79
229.84
212.35
224.57
+4.29%
1,372,487
07/15/2026
215.29
224.55
210.93
215.33
+2.69%
969,026
07/14/2026
201.44
216.75
200.45
209.68
-3.64%
1,514,088
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