Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
78.35
+3.40 (4.54%)
At close: Jun 18, 2025, 4:00 PM
78.57
+0.22 (0.28%)
After-hours: Jun 18, 2025, 7:59 PM EDT

Robinhood Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 29, 2021Jun 18, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25025.0050.0075.0078.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202575.1778.7474.5478.3578.354.54%36,185,558
Jun 17, 202576.1177.0572.8674.9574.95-2.35%26,677,542
Jun 16, 202573.7076.8873.3676.7576.755.72%27,114,907
Jun 13, 202572.0074.8271.6972.6072.60-1.68%27,789,346
Jun 12, 202573.5375.5973.2373.8473.84-1.39%22,611,069
Jun 11, 202573.0575.3972.3274.8874.883.27%34,056,736
Jun 10, 202573.2474.6470.7572.5172.51-1.21%39,178,553
Jun 9, 202572.0673.7368.5673.4073.40-1.98%65,748,798
Jun 6, 202574.6077.8073.1074.8874.883.27%66,229,109
Jun 5, 202573.5576.7571.2072.5172.510.33%65,006,246
Jun 4, 202572.9673.0071.1372.2772.270.77%31,915,050
Jun 3, 202569.9072.7269.0671.7271.725.50%43,343,453
Jun 2, 202566.0368.2065.3867.9867.982.77%30,252,577
May 30, 202563.5966.4962.9266.1566.153.44%35,691,747
May 29, 202566.3366.5463.6363.9563.95-1.83%21,419,770
May 28, 202566.1466.6164.8165.1465.14-1.33%17,994,228
May 27, 202564.9667.1363.8366.0266.024.51%29,735,916
May 23, 202562.8564.4662.6363.1763.17-2.47%28,585,495
May 22, 202564.8965.8863.7564.7764.771.42%27,235,011
May 21, 202564.0666.8963.3263.8663.86-1.62%40,230,111
May 20, 202564.0465.2863.3564.9164.911.00%31,331,836
May 19, 202559.8664.3659.6864.2764.274.06%34,290,784
May 16, 202560.9162.1460.4661.7661.761.78%24,538,706
May 15, 202560.3160.8357.6860.6860.68-1.16%36,789,191
May 14, 202562.3863.7861.0961.3961.39-1.89%41,568,220
May 13, 202558.9263.4258.8262.5762.578.95%57,297,876
May 12, 202559.1859.3355.8957.4357.435.09%41,385,936
May 9, 202554.9456.3253.7454.6554.651.07%44,325,538
May 8, 202551.7354.8451.6154.0754.078.16%49,440,028
May 7, 202548.8550.5148.3249.9949.992.67%38,779,341
May 6, 202546.3348.8845.8348.6948.691.33%31,103,085
May 5, 202547.2148.3445.5648.0548.05-1.11%37,137,883
May 2, 202546.7850.0746.7148.5948.594.23%59,187,282
May 1, 202551.1351.3046.5346.6246.62-5.07%88,530,675
Apr 30, 202546.4149.9046.1849.1149.11-0.53%49,380,911
Apr 29, 202549.4449.8848.4649.3749.370.90%28,708,360
Apr 28, 202550.5251.0747.7448.9348.93-1.05%35,080,971
Apr 25, 202548.9049.9948.4849.4549.452.70%34,624,078
Apr 24, 202545.0948.2844.9648.1548.157.81%42,991,303
Apr 23, 202545.3047.2244.2744.6644.666.11%48,982,836
Apr 22, 202541.0343.3740.8142.0942.095.62%39,231,991
Apr 21, 202540.7341.5639.2139.8539.85-3.23%27,727,654
Apr 17, 202541.0341.7540.1241.1841.181.28%23,940,030
Apr 16, 202541.8643.1440.0740.6640.66-7.76%46,736,539
Apr 15, 202544.1945.5643.6944.0844.08-0.14%30,788,325
Apr 14, 202545.0145.0942.5144.1444.141.05%45,143,549
Apr 11, 202540.7443.7940.0843.6843.687.83%51,352,111
Apr 10, 202540.3042.1337.7840.5140.51-4.03%64,055,469
Apr 9, 202533.7142.6833.5542.2142.2123.53%88,299,924
Apr 8, 202537.1437.8533.0934.1734.17-3.50%63,299,885