HUBS: HubSpot Inc.

As of Friday, July 25th, 2025

$ 559.66

+7.50 +1.36%

Open: 554.96
High: 562.66
Low: 554.96
Volume: 601,522
Previous Close on Thursday, July 24th, 2025

$ 552.16

-8.74 -1.56%

Open: 564.30
High: 567.83
Low: 548.56
Volume: 519,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 554.96 562.66 554.96 559.66 601,522 +7.50 +1.36
2025-07-24 564.30 567.83 548.56 552.16 519,651 -8.74 -1.56
2025-07-23 551.50 564.73 546.62 560.90 610,284 +11.18 +2.03
2025-07-22 549.89 555.95 545.32 549.72 686,191 +3.08 +0.56
2025-07-21 545.20 557.66 540.03 546.64 937,549 +4.23 +0.78
2025-07-18 529.00 542.76 526.18 542.41 676,057 +13.81 +2.61
2025-07-17 541.00 546.10 526.97 528.60 926,691 -12.93 -2.39
2025-07-16 531.49 541.53 526.30 541.53 599,724 +12.62 +2.39
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 567.83
On 2025-07-24		 540.03
On 2025-07-21		 17.25 3.18 567.83
On 2025-07-24		 554.96
On 2025-07-25		 -2.27 553.82
10D 567.83
On 2025-07-24		 524.50
On 2025-07-14		 35.39 6.75 546.10
On 2025-07-17		 526.18
On 2025-07-18		 -3.65 544.91
20D 567.83
On 2025-07-24		 519.96
On 2025-07-11		 11.90 2.17 566.89
On 2025-07-09		 519.96
On 2025-07-11		 -8.28 548.64
WTD 567.83
On 2025-07-24		 540.03
On 2025-07-21		 17.25 3.18 567.83
On 2025-07-24		 554.96
On 2025-07-25		 -2.27 553.82
MTD 567.83
On 2025-07-24		 519.96
On 2025-07-11		 3.03 0.54 566.89
On 2025-07-09		 519.96
On 2025-07-11		 -8.28 548.08
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DLX

Deluxe Corp.

17.03 +0.17 +1.01 188,194
LUMN

Lumen Technologies

4.33 -0.08 -1.81 6,477,459
HUBS

HubSpot Inc.

559.66 +7.50 +1.36 601,522