HUBS
HubSpot (HUBS)
NYSE
$200.43+$3.44 (+1.75%)
Price as of Nov 11, 2026 7:42 PM EST
  • $9.6B
    Market Cap
  • -50.13%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -13.71%
    Low Price$196.99
    High Price$270.88
  • 3 Months
    -8.76%
    Low Price$196.99
    High Price$270.88
  • 1 Year
    -50.13%
    Low Price$170.28
    High Price$405.83
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
203.31
206.04
193.34
196.99
-4.34%
1,051,185
11/09/2026
196.52
208.49
196.52
205.93
+2.65%
1,271,719
11/06/2026
201.00
202.85
188.25
200.61
-2.12%
2,127,273
11/05/2026
220.65
224.75
202.98
204.96
-5.39%
3,372,809
11/04/2026
230.09
237.24
215.55
216.64
-4.21%
4,268,351
11/04/2026
$3.81 Earnings
11/03/2026
227.72
235.67
224.00
226.17
-3.14%
1,451,129
11/02/2026
233.82
242.40
230.34
233.49
-0.59%
818,628
10/30/2026
241.45
243.99
232.49
234.87
-1.96%
966,962
10/29/2026
234.89
242.01
229.51
239.57
-3.78%
830,270
10/28/2026
248.18
257.22
246.38
248.97
-0.73%
1,037,936
10/27/2026
256.80
262.19
250.62
250.79
-5.00%
694,109
10/26/2026
270.88
271.60
257.89
263.99
-2.54%
822,967
10/23/2026
267.52
271.54
262.27
270.88
+1.38%
874,176
10/22/2026
253.80
268.60
253.42
267.19
+6.92%
1,364,456
10/21/2026
250.41
254.90
247.00
249.90
-0.34%
639,194
10/20/2026
240.01
252.32
239.57
250.76
+6.87%
1,147,145
10/19/2026
229.63
234.87
227.11
234.63
+1.60%
682,295
10/16/2026
241.86
243.10
224.88
230.94
-3.34%
1,000,214
10/15/2026
229.95
244.39
229.95
238.91
+5.60%
1,157,648
10/14/2026
221.23
228.70
220.27
226.23
+2.24%
1,431,782
10/13/2026
224.00
230.86
220.18
221.28
-0.94%
786,896
10/12/2026
229.46
234.00
220.87
223.37
-2.16%
878,858
10/09/2026
233.74
235.59
227.03
228.30
-1.53%
1,461,209
10/08/2026
220.17
232.57
219.00
231.84
+5.25%
1,892,146
10/07/2026
216.61
222.29
214.02
220.27
+1.46%
1,070,122
10/06/2026
219.59
222.86
215.13
217.09
-1.60%
1,184,998
10/05/2026
212.51
221.21
212.12
220.61
+2.83%
1,073,262
10/02/2026
218.10
219.37
209.50
214.53
-1.34%
1,230,689
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