Robinhood Markets, Inc. (HOOD)

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	75.17	78.74	74.54	78.35	78.35	4.54%	35,968,461
Jun 17, 2025	76.11	77.05	72.86	74.95	74.95	-2.35%	26,677,542
Jun 16, 2025	73.70	76.88	73.36	76.75	76.75	5.72%	27,114,907
Jun 13, 2025	72.00	74.82	71.69	72.60	72.60	-1.68%	27,789,346
Jun 12, 2025	73.53	75.59	73.23	73.84	73.84	-1.39%	22,611,069
Jun 11, 2025	73.05	75.39	72.32	74.88	74.88	3.27%	34,056,736
Jun 10, 2025	73.24	74.64	70.75	72.51	72.51	-1.21%	39,178,553
Jun 9, 2025	72.06	73.73	68.56	73.40	73.40	-1.98%	65,748,798
Jun 6, 2025	74.60	77.80	73.10	74.88	74.88	3.27%	66,229,109
Jun 5, 2025	73.55	76.75	71.20	72.51	72.51	0.33%	65,006,246
Jun 4, 2025	72.96	73.00	71.13	72.27	72.27	0.77%	31,915,050
Jun 3, 2025	69.90	72.72	69.06	71.72	71.72	5.50%	43,343,453
Jun 2, 2025	66.03	68.20	65.38	67.98	67.98	2.77%	30,252,577
May 30, 2025	63.59	66.49	62.92	66.15	66.15	3.44%	35,691,747
May 29, 2025	66.33	66.54	63.63	63.95	63.95	-1.83%	21,419,770
May 28, 2025	66.14	66.61	64.81	65.14	65.14	-1.33%	17,994,228
May 27, 2025	64.96	67.13	63.83	66.02	66.02	4.51%	29,735,916
May 23, 2025	62.85	64.46	62.63	63.17	63.17	-2.47%	28,585,495
May 22, 2025	64.89	65.88	63.75	64.77	64.77	1.42%	27,235,011
May 21, 2025	64.06	66.89	63.32	63.86	63.86	-1.62%	40,230,111
May 20, 2025	64.04	65.28	63.35	64.91	64.91	1.00%	31,331,836
May 19, 2025	59.86	64.36	59.68	64.27	64.27	4.06%	34,290,784
May 16, 2025	60.91	62.14	60.46	61.76	61.76	1.78%	24,538,706
May 15, 2025	60.31	60.83	57.68	60.68	60.68	-1.16%	36,789,191
May 14, 2025	62.38	63.78	61.09	61.39	61.39	-1.89%	41,568,220
May 13, 2025	58.92	63.42	58.82	62.57	62.57	8.95%	57,297,876
May 12, 2025	59.18	59.33	55.89	57.43	57.43	5.09%	41,385,936
May 9, 2025	54.94	56.32	53.74	54.65	54.65	1.07%	44,325,538
May 8, 2025	51.73	54.84	51.61	54.07	54.07	8.16%	49,440,028
May 7, 2025	48.85	50.51	48.32	49.99	49.99	2.67%	38,779,341
May 6, 2025	46.33	48.88	45.83	48.69	48.69	1.33%	31,103,085
May 5, 2025	47.21	48.34	45.56	48.05	48.05	-1.11%	37,137,883
May 2, 2025	46.78	50.07	46.71	48.59	48.59	4.23%	59,187,282
May 1, 2025	51.13	51.30	46.53	46.62	46.62	-5.07%	88,530,675
Apr 30, 2025	46.41	49.90	46.18	49.11	49.11	-0.53%	49,380,911
Apr 29, 2025	49.44	49.88	48.46	49.37	49.37	0.90%	28,708,360
Apr 28, 2025	50.52	51.07	47.74	48.93	48.93	-1.05%	35,080,971
Apr 25, 2025	48.90	49.99	48.48	49.45	49.45	2.70%	34,624,078
Apr 24, 2025	45.09	48.28	44.96	48.15	48.15	7.81%	42,991,303
Apr 23, 2025	45.30	47.22	44.27	44.66	44.66	6.11%	48,982,836
Apr 22, 2025	41.03	43.37	40.81	42.09	42.09	5.62%	39,231,991
Apr 21, 2025	40.73	41.56	39.21	39.85	39.85	-3.23%	27,727,654
Apr 17, 2025	41.03	41.75	40.12	41.18	41.18	1.28%	23,940,030
Apr 16, 2025	41.86	43.14	40.07	40.66	40.66	-7.76%	46,736,539
Apr 15, 2025	44.19	45.56	43.69	44.08	44.08	-0.14%	30,788,325
Apr 14, 2025	45.01	45.09	42.51	44.14	44.14	1.05%	45,143,549
Apr 11, 2025	40.74	43.79	40.08	43.68	43.68	7.83%	51,352,111
Apr 10, 2025	40.30	42.13	37.78	40.51	40.51	-4.03%	64,055,469
Apr 9, 2025	33.71	42.68	33.55	42.21	42.21	23.53%	88,299,924
Apr 8, 2025	37.14	37.85	33.09	34.17	34.17	-3.50%	63,299,885

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.