The highest closing price for HubSpot (HUBS) last month was $522.97, on September 22. It was down 0.6% for the month. The latest price is $474.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $517.66 | $521.19 | $462.00 | $467.80 | 2,093,500 |
September 29 2025 | $517.91 | $524.63 | $515.66 | $519.88 | 572,100 |
September 26 2025 | $506.63 | $518.92 | $504.00 | $517.76 | 461,300 |
September 25 2025 | $510.10 | $514.33 | $503.25 | $506.68 | 511,200 |
September 24 2025 | $519.77 | $525.48 | $509.82 | $515.35 | 607,200 |
September 23 2025 | $520.59 | $522.79 | $510.94 | $513.14 | 636,300 |
September 22 2025 | $512.15 | $525.51 | $509.36 | $522.97 | 522,200 |
September 19 2025 | $514.22 | $521.54 | $509.11 | $518.84 | 969,500 |
September 18 2025 | $512.81 | $520.47 | $509.88 | $513.12 | 672,100 |
September 17 2025 | $506.05 | $517.08 | $502.22 | $507.30 | 616,000 |
September 16 2025 | $506.52 | $506.52 | $498.55 | $502.55 | 620,300 |
September 15 2025 | $495.00 | $510.94 | $492.25 | $508.14 | 643,300 |
September 12 2025 | $496.62 | $497.76 | $489.68 | $491.48 | 446,700 |
September 11 2025 | $493.02 | $501.51 | $490.15 | $496.79 | 582,800 |
September 10 2025 | $500.00 | $508.63 | $488.41 | $489.18 | 814,400 |
September 09 2025 | $496.18 | $505.00 | $496.18 | $502.29 | 922,300 |
September 08 2025 | $490.00 | $502.42 | $486.60 | $498.53 | 894,300 |
September 05 2025 | $470.51 | $492.15 | $470.51 | $487.53 | 1,132,300 |
September 04 2025 | $462.48 | $469.23 | $453.03 | $464.31 | 1,061,400 |
September 03 2025 | $477.21 | $479.90 | $465.12 | $472.71 | 819,500 |
September 02 2025 | $470.52 | $475.02 | $462.27 | $471.54 | 628,200 |
Daily pricing data for HubSpot dates back to 10/9/2014, and may be incomplete.
