HubSpot, Inc. Common Stock (HUBS)

Historical Prices For HubSpot, Inc. Common Stock (HUBS)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	597.65	617.98	597.65	615.49	648,388	615.49
4/24/2025	576.58	604.82	574.17	600.50	705,844	600.50
4/23/2025	570.07	584.14	561.14	565.96	854,016	565.96
4/22/2025	529.23	542.67	523.67	541.82	685,189	541.82
4/21/2025	530.00	533.02	508.76	519.06	516,408	519.06
4/17/2025	541.37	546.20	534.62	539.69	384,560	539.69
4/16/2025	532.80	554.85	532.50	544.04	643,269	544.04
4/15/2025	535.00	553.63	535.00	547.18	790,494	547.18
4/14/2025	546.36	550.37	521.81	527.56	806,434	527.56
4/11/2025	518.87	532.80	510.40	527.80	996,932	527.80
4/10/2025	532.74	535.75	508.93	518.87	1,133,407	518.87
4/09/2025	482.28	558.04	474.83	549.05	1,304,232	549.05
4/08/2025	515.00	526.53	482.35	487.07	849,564	487.07
4/07/2025	478.20	515.19	472.28	498.57	1,116,530	498.57
4/04/2025	505.00	512.63	481.15	501.50	1,393,433	501.50
4/03/2025	558.72	558.72	522.40	527.79	1,122,375	527.79
4/02/2025	573.92	599.27	573.92	592.99	673,038	592.99
4/01/2025	573.72	584.48	566.73	582.02	466,624	582.02
3/31/2025	566.84	575.33	550.76	571.29	752,083	571.29
3/28/2025	591.97	593.98	575.00	582.11	641,984	582.11
3/27/2025	603.62	614.04	590.24	593.41	446,171	593.41
3/26/2025	621.96	627.71	603.84	608.68	375,514	608.68
3/25/2025	629.92	637.78	624.88	627.11	308,024	627.11
3/24/2025	616.98	627.95	614.82	626.90	432,064	626.90
3/21/2025	598.22	606.31	589.02	606.27	645,043	606.27
3/20/2025	596.45	603.20	593.76	598.22	529,234	598.22
3/19/2025	602.83	614.40	596.96	604.77	594,275	604.77
3/18/2025	607.48	607.73	584.98	596.96	601,652	596.96
3/17/2025	604.55	622.53	603.73	613.06	430,605	613.06
3/14/2025	607.94	627.12	605.20	609.18	674,611	609.18
3/13/2025	606.14	610.15	584.73	598.32	896,292	598.32
3/12/2025	625.00	637.37	603.00	611.06	850,913	611.06
3/11/2025	586.00	602.52	582.07	590.67	1,409,663	590.67
3/10/2025	620.65	620.65	573.13	586.55	1,256,073	586.55
3/07/2025	648.03	659.76	613.82	640.21	781,324	640.21
3/06/2025	683.28	689.00	649.28	652.10	681,889	652.10
3/05/2025	681.02	698.98	679.33	698.33	514,148	698.33
3/04/2025	700.00	702.00	665.89	687.12	850,813	687.12
3/03/2025	730.05	732.00	705.00	707.63	522,353	707.63
2/28/2025	711.18	725.66	702.80	723.99	586,125	723.99
2/27/2025	730.74	734.61	711.96	713.19	404,639	713.19
2/26/2025	725.00	738.54	720.50	724.37	463,144	724.37
2/25/2025	717.87	725.37	701.49	720.10	460,640	720.10
2/24/2025	731.25	731.25	701.81	723.74	573,857	723.74
2/21/2025	749.00	749.00	716.88	726.43	821,472	726.43
2/20/2025	766.63	766.63	745.35	748.00	672,309	748.00
2/19/2025	800.00	803.31	765.11	770.95	631,840	770.95
2/18/2025	810.00	819.00	794.00	803.35	412,999	803.35
2/14/2025	818.10	820.00	785.22	811.95	542,885	811.95
2/13/2025	836.71	881.13	817.17	819.71	1,243,726	819.71
2/12/2025	775.93	793.75	770.51	785.50	787,364	785.50
2/11/2025	798.26	804.55	776.13	784.45	488,219	784.45
2/10/2025	801.11	808.38	791.00	805.57	760,525	805.57
2/07/2025	775.00	783.93	770.32	771.17	376,652	771.17
2/06/2025	774.83	786.80	772.88	778.05	379,209	778.05
2/05/2025	764.53	780.75	764.00	779.71	288,078	779.71
2/04/2025	766.67	773.10	760.88	763.61	488,054	763.61
2/03/2025	766.40	773.00	745.54	764.92	445,938	764.92
1/31/2025	791.78	800.00	778.94	779.53	515,225	779.53
1/30/2025	782.00	784.46	770.00	771.99	571,567	771.99
1/29/2025	788.73	793.26	766.40	777.79	599,935	777.79
1/28/2025	766.32	811.79	766.09	794.57	888,298	794.57
1/27/2025	721.21	779.73	715.21	758.43	892,956	758.43