Skip to main content
logo
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
114.97
+7.67 (7.15%)
At close: Nov 24, 2025, 4:00 PM EST
115.41
+0.44 (0.38%)
After-hours: Nov 24, 2025, 4:36 PM EST

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025109.92115.72108.64114.97-7.15%26,887,254
Nov 21, 2025107.84109.99102.10107.30107.301.03%39,882,183
Nov 20, 2025121.63122.63105.24106.21106.21-10.11%42,729,888
Nov 19, 2025114.74119.20113.55118.16118.163.38%25,278,834
Nov 18, 2025113.91116.97112.35114.30114.30-1.44%28,581,139
Nov 17, 2025120.50120.98112.42115.97115.97-5.33%40,078,567
Nov 14, 2025115.15126.50114.00122.50122.500.80%32,063,766
Nov 13, 2025129.87130.15119.47121.53121.53-8.61%36,727,266
Nov 12, 2025133.33133.84128.33132.98132.980.80%22,044,560
Nov 11, 2025133.99134.67130.90131.93131.93-2.91%17,218,426
Nov 10, 2025135.45138.99131.65135.88135.884.23%30,980,486
Nov 7, 2025123.77132.20120.70130.36130.362.58%44,897,800
Nov 6, 2025140.00140.16126.15127.08127.08-10.81%50,477,785
Nov 5, 2025139.64144.77135.51142.48142.484.15%32,318,454
Nov 4, 2025139.87144.40136.63136.80136.80-6.99%26,617,671
Nov 3, 2025148.79149.41142.50147.08147.080.20%17,187,616
Oct 31, 2025143.60150.47143.30146.78146.786.31%26,028,101
Oct 30, 2025142.39144.15137.25138.07138.07-4.65%19,706,949
Oct 29, 2025146.00147.72142.74144.80144.80-0.99%19,792,599
Oct 28, 2025146.00148.11145.63146.25146.250.27%13,446,690
Oct 27, 2025144.99149.20143.18145.86145.864.34%25,833,297
Oct 24, 2025137.99142.20137.10139.79139.794.06%24,330,362
Oct 23, 2025128.28135.57127.28134.33134.335.59%24,591,140
Oct 22, 2025131.63132.36120.88127.22127.22-3.50%37,786,938
Oct 21, 2025135.29135.31131.35131.84131.84-2.92%19,498,346
Oct 20, 2025133.43140.20132.90135.80135.804.53%27,605,895
Oct 17, 2025128.16131.21125.60129.91129.91-1.16%25,237,067
Oct 16, 2025135.38137.48130.57131.44131.44-2.02%23,359,423
Oct 15, 2025138.10139.65133.54134.15134.15-0.59%22,186,986
Oct 14, 2025136.72141.21133.05134.95134.95-4.07%31,170,980
Oct 13, 2025144.62146.56136.52140.68140.681.24%28,260,773
Oct 10, 2025151.51153.56138.94138.96138.96-8.85%41,634,279
Oct 9, 2025150.51153.08147.30152.46152.461.05%19,632,970
Oct 8, 2025146.11151.35144.55150.87150.874.05%23,927,612
Oct 7, 2025146.33147.12141.26145.00145.000.51%24,867,369
Oct 6, 2025153.00153.86144.12144.26144.26-2.97%28,116,986
Oct 3, 2025146.82150.21145.23148.67148.672.04%34,531,713
Oct 2, 2025142.78146.70140.15145.70145.704.71%34,579,909
Oct 1, 2025141.26143.17137.78139.14139.14-2.82%34,759,580
Sep 30, 2025135.67143.62135.57143.18143.184.72%50,851,183
Sep 29, 2025123.78136.84123.78136.72136.7212.27%62,109,857
Sep 26, 2025124.18125.06120.46121.78121.78-0.71%25,714,763
Sep 25, 2025123.33125.80120.62122.65122.65-3.27%32,876,011
Sep 24, 2025127.52130.07125.00126.80126.800.48%26,956,422
Sep 23, 2025125.41127.78124.07126.20126.201.05%28,923,462
Sep 22, 2025123.63126.64122.20124.89124.890.09%33,482,558
Sep 19, 2025121.70125.18121.00124.78124.783.20%202,388,423
Sep 18, 2025120.08124.36119.86120.91120.911.91%35,865,098
Sep 17, 2025117.09119.13114.89118.64118.641.07%34,516,595
Sep 16, 2025115.06118.13113.79117.38117.382.22%36,628,509