HUBS: HubSpot Inc.

As of Friday, August 22nd, 2025

$ 474.30

+18.33 +4.02%

Open: 454.91
High: 476.38
Low: 454.91
Volume: 895,886
Previous Close on Thursday, August 21st, 2025

$ 455.97

+2.28 +0.50%

Open: 450.45
High: 458.46
Low: 446.21
Volume: 715,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 454.91 476.38 454.91 474.30 895,886 +18.33 +4.02
2025-08-21 450.45 458.46 446.21 455.97 715,744 +2.28 +0.50
2025-08-20 441.18 455.27 439.49 453.69 1,183,263 +10.55 +2.38
2025-08-19 449.84 456.06 443.14 443.14 709,350 -5.06 -1.13
2025-08-18 437.62 448.92 437.00 448.20 716,859 +8.83 +2.01
2025-08-15 431.38 443.03 430.50 439.37 856,069 +9.47 +2.20
2025-08-14 432.50 436.80 424.00 429.90 820,651 -7.85 -1.79
2025-08-13 425.28 438.35 421.50 437.75 1,112,322 +13.97 +3.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 476.38
On 2025-08-22		 437.00
On 2025-08-18		 34.93 7.95 456.06
On 2025-08-19		 439.49
On 2025-08-20		 -3.63 455.06
10D 476.38
On 2025-08-22		 418.34
On 2025-08-11		 24.58 5.47 447.85
On 2025-08-11		 418.77
On 2025-08-12		 -6.49 442.69
20D 568.16
On 2025-07-28		 418.34
On 2025-08-11		 -85.36 -15.25 568.16
On 2025-07-28		 418.34
On 2025-08-11		 -26.37 474.47
WTD 476.38
On 2025-08-22		 437.00
On 2025-08-18		 34.93 7.95 456.06
On 2025-08-19		 439.49
On 2025-08-20		 -3.63 455.06
MTD 522.80
On 2025-08-07		 418.34
On 2025-08-11		 -45.35 -8.73 522.80
On 2025-08-07		 418.34
On 2025-08-11		 -19.98 457.75
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RBLX

Roblox Corporation

117.52 +2.67 +2.32 7,638,424
LUMN

Lumen Technologies

4.61 +0.30 +6.96 11,103,489
LYV

Live Nation Entertainment Inc.

165.72 +3.25 +2.00 1,913,136
HUBS

HubSpot Inc.

474.30 +18.33 +4.02 895,886