Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
109.74
+4.29 (4.07%)
At close: Jul 18, 2025, 4:00 PM
108.31
-1.43 (-1.30%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 109.75 | 113.44 | 106.95 | 109.74 | 109.74 | 4.07% | 74,033,263 |
| Jul 17, 2025 | 103.54 | 106.64 | 102.72 | 105.45 | 105.45 | 2.13% | 39,114,433 |
| Jul 16, 2025 | 100.02 | 104.62 | 99.70 | 103.25 | 103.25 | 3.73% | 54,717,344 |
| Jul 15, 2025 | 99.01 | 101.26 | 97.16 | 99.54 | 99.54 | -0.42% | 45,879,352 |
| Jul 14, 2025 | 100.87 | 101.89 | 98.90 | 99.96 | 99.96 | 1.65% | 47,356,264 |
| Jul 11, 2025 | 97.50 | 101.50 | 97.33 | 98.34 | 98.34 | -0.36% | 60,338,881 |
| Jul 10, 2025 | 95.90 | 98.76 | 93.54 | 98.70 | 98.70 | 4.40% | 50,119,503 |
| Jul 9, 2025 | 92.91 | 94.65 | 91.74 | 94.54 | 94.54 | 3.58% | 42,206,368 |
| Jul 8, 2025 | 95.40 | 98.04 | 90.70 | 91.27 | 91.27 | -2.34% | 59,808,314 |
| Jul 7, 2025 | 93.59 | 95.70 | 91.25 | 93.46 | 93.46 | -1.00% | 49,465,986 |
| Jul 3, 2025 | 95.49 | 95.65 | 92.11 | 94.40 | 94.40 | -3.65% | 56,373,803 |
| Jul 2, 2025 | 91.25 | 100.88 | 90.90 | 97.98 | 97.98 | 6.12% | 113,204,210 |
| Jul 1, 2025 | 95.01 | 99.18 | 89.70 | 92.33 | 92.33 | -1.39% | 121,171,547 |
| Jun 30, 2025 | 85.65 | 94.24 | 85.50 | 93.63 | 93.63 | 12.77% | 101,945,031 |
| Jun 27, 2025 | 84.66 | 84.88 | 81.92 | 83.03 | 83.03 | -1.76% | 37,005,923 |
| Jun 26, 2025 | 83.41 | 84.80 | 82.53 | 84.52 | 84.52 | 2.14% | 25,222,480 |
| Jun 25, 2025 | 84.94 | 85.55 | 81.90 | 82.75 | 82.75 | 0.90% | 38,974,915 |
| Jun 24, 2025 | 77.90 | 82.27 | 76.83 | 82.01 | 82.01 | 7.41% | 42,266,587 |
| Jun 23, 2025 | 77.86 | 79.05 | 74.39 | 76.35 | 76.35 | -2.74% | 35,289,858 |
| Jun 20, 2025 | 78.47 | 79.38 | 75.79 | 78.50 | 78.50 | 0.19% | 37,245,772 |
| Jun 18, 2025 | 75.17 | 78.74 | 74.54 | 78.35 | 78.35 | 4.54% | 36,185,558 |
| 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 |