Skip to main content
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
38.33
+1.39 (3.76%)
At close: Dec 20, 2024, 4:00 PM
38.48
+0.15 (0.39%)
After-hours: Dec 20, 2024, 7:59 PM EST

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202435.1138.4834.0238.3338.333.76%27,509,615
Dec 19, 202438.4838.6836.2136.9436.94-0.38%25,513,100
Dec 18, 202441.4441.4936.6437.0837.08-10.93%33,565,240
Dec 17, 202442.3142.3140.3441.6341.63-3.63%27,260,425
Dec 16, 202441.0243.8340.5343.2043.207.46%36,584,037
Dec 13, 202439.4140.3538.9640.2040.202.21%19,794,900
Dec 12, 202437.3840.1935.6239.3339.333.94%26,270,400
Dec 11, 202438.5038.5537.7037.8437.841.28%23,327,709
Dec 10, 202439.8140.5037.1937.3637.36-5.51%27,808,800
Dec 9, 202441.3942.0939.2439.5439.54-5.11%26,493,408
Dec 6, 202439.5941.7138.9441.6741.677.07%37,242,728
Dec 5, 202442.7142.7638.7938.9238.92-2.70%50,453,547
Dec 4, 202439.9540.5737.7840.0040.003.52%35,447,137
Dec 3, 202437.0538.7136.6138.6438.642.71%17,947,600
Dec 2, 202437.9238.7937.5237.6237.620.21%16,071,000
Nov 29, 202438.6239.1537.5137.5437.54-0.29%13,399,505
Nov 27, 202437.5138.2937.0437.6537.653.38%15,118,539
Nov 26, 202437.0537.9136.1536.4236.42-3.78%16,612,119
Nov 25, 202439.2239.7437.3037.8537.853.27%29,944,600
Nov 22, 202434.9836.8434.1736.6536.654.45%21,650,100
Nov 21, 202437.1337.1334.6335.0935.09-2.74%27,042,400
Nov 20, 202437.0038.1135.7236.0836.082.38%36,004,100
Nov 19, 202434.5636.3234.0035.2435.240.69%27,227,500
Nov 18, 202433.1135.6232.9035.0035.008.29%36,964,900
Nov 15, 202432.0132.3531.2632.3232.320.31%17,537,523
Nov 14, 202432.8533.0031.5932.2232.220.97%13,023,400
Nov 13, 202433.6334.1031.8231.9131.91-3.30%23,203,628
Nov 12, 202431.7433.7631.4633.0033.000.61%26,059,500
Nov 11, 202432.9434.3232.2332.8032.807.40%43,967,200
Nov 8, 202429.3530.6329.2130.5430.544.02%22,564,144
Nov 7, 202429.0630.0428.6729.3629.36-1.67%24,913,048
Nov 6, 202427.7330.0626.7429.8629.8619.63%49,591,636
Nov 5, 202424.5425.2824.4224.9624.962.63%12,947,200
Nov 4, 202423.7524.5623.5424.3224.321.46%15,067,248
Nov 1, 202423.7024.1223.0023.9723.972.04%21,594,100
Oct 31, 202426.0226.4823.1523.4923.49-16.73%45,738,937
Oct 30, 202427.9228.5827.5528.2128.210.64%26,660,923
Oct 29, 202428.2528.3627.6028.0328.030.54%13,257,630
Oct 28, 202427.9428.2327.5127.8827.883.03%14,670,900
Oct 25, 202427.5127.7526.9227.0627.06-0.59%8,752,240
Oct 24, 202426.9527.3326.6927.2227.221.95%7,687,320
Oct 23, 202427.1127.3926.2826.7026.70-2.59%10,203,219
Oct 22, 202426.9027.6026.8227.4127.411.63%11,978,848
Oct 21, 202426.7827.1126.1826.9726.970.52%10,284,200
Oct 18, 202426.5527.0426.4226.8326.831.94%10,721,237
Oct 17, 202427.0827.0826.0926.3226.32-2.27%11,588,300
Oct 16, 202427.0427.1726.5726.9326.930.49%12,382,000
Oct 15, 202427.1427.3325.9126.8026.80-0.74%16,466,537
Oct 14, 202426.9027.1426.1627.0027.002.78%17,233,030
Oct 11, 202425.7526.6525.6926.2726.273.02%16,868,918
Oct 10, 202425.5025.8724.7125.5025.50-0.58%12,990,200
Oct 9, 202425.4925.6924.1725.6525.650.16%22,201,810
Oct 8, 202423.4725.8023.4425.6125.619.82%39,241,500
Oct 7, 202422.7523.4322.7223.3223.321.88%10,007,900
Oct 4, 202423.0023.3922.6122.8922.892.05%9,729,249
Oct 3, 202422.4622.7122.0522.4322.43-0.88%7,146,000
Oct 2, 202422.4223.1822.3322.6322.631.34%12,009,725
Oct 1, 202423.4023.4622.2822.3322.33-4.65%11,467,433
Sep 30, 202423.9724.1323.0823.4223.42-1.97%10,117,414
Sep 27, 202422.5523.9822.4123.8923.896.51%18,021,320
Sep 26, 202422.7822.8822.1922.4322.430.18%9,350,700
Sep 25, 202422.5822.8222.3422.3922.39-1.67%4,989,415
Sep 24, 202422.6822.8522.2522.7722.770.31%7,446,100
Sep 23, 202422.7823.3322.6222.7022.70-0.13%11,694,200
Sep 20, 202422.8122.9622.3122.7322.73-0.35%22,849,812
Sep 19, 202423.9424.0622.7422.8122.81-0.61%14,118,900
Sep 18, 202422.7023.5022.3422.9522.951.37%13,807,208
Sep 17, 202422.5522.9322.4022.6422.641.94%8,636,600
Sep 16, 202421.7022.5421.5022.2122.210.63%8,155,644
Sep 13, 202421.7022.4321.6122.0722.071.99%11,931,614
Sep 12, 202420.8321.7420.6721.6421.644.84%13,536,100
Sep 11, 202419.5820.8019.5420.6420.644.77%12,396,201
Sep 10, 202419.6019.7418.8319.7019.700.20%10,336,504
Sep 9, 202419.2119.8319.0419.6619.663.80%10,350,600
Sep 6, 202419.7420.2418.7118.9418.94-3.71%12,834,240
Sep 5, 202419.0019.6818.8419.6719.672.93%11,493,534
Sep 4, 202419.0119.6118.8119.1119.11-1.34%9,923,300
Sep 3, 202419.7619.9719.2119.3719.37-3.73%11,353,500
Aug 30, 202420.3820.4019.8420.1220.12-0.25%11,026,200
Aug 29, 202420.4020.6620.0920.1720.17-0.74%7,621,530
Aug 28, 202421.1521.2020.0020.3220.32-4.87%10,959,700
Aug 27, 202420.8021.5420.5921.3621.361.91%8,052,600
Aug 26, 202421.1221.1620.7920.9620.96-0.76%10,676,331
Aug 23, 202420.0621.2120.0021.1221.126.18%13,294,500
Aug 22, 202420.1420.3719.8519.8919.89-1.44%7,417,947
Aug 21, 202419.7320.2019.5220.1820.181.77%9,837,147
Aug 20, 202420.3620.4319.6919.8319.83-2.22%10,363,700
Aug 19, 202419.9320.3119.8120.2820.281.50%11,372,200
Aug 16, 202419.5120.0419.4019.9819.982.20%14,101,700
Aug 15, 202419.3220.0719.1419.5519.554.83%23,025,914
Aug 14, 202418.7319.0618.5718.6518.651.30%13,613,600
Aug 13, 202418.7818.8418.3618.4118.41-0.70%12,907,000
Aug 12, 202418.3618.7918.1118.5418.543.46%18,899,100
Aug 9, 202417.8018.2817.5517.9217.921.07%17,345,932
Aug 8, 202417.6718.1016.6817.7317.733.56%48,790,500
Aug 7, 202417.6017.6416.8617.1217.12-0.52%32,590,340
Aug 6, 202417.0317.5216.2517.2117.214.81%22,515,100
Aug 5, 202414.7016.7313.9816.4216.42-8.17%44,991,100
Aug 2, 202419.2019.2917.6917.8817.88-11.66%30,564,500
Aug 1, 202420.8921.3019.8320.2420.24-1.60%13,110,741