Skip to main content
logo
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
115.39
-1.58 (-1.35%)
At close: Jan 8, 2026, 4:00 PM EST
115.35
-0.04 (-0.03%)
After-hours: Jan 8, 2026, 7:55 PM EST

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026115.75117.32113.87115.39115.39-1.35%19,862,918
Jan 7, 2026120.05120.10116.55116.97116.97-3.89%18,810,292
Jan 6, 2026124.16124.35118.05121.70121.70-1.25%20,098,592
Jan 5, 2026117.92123.42117.55123.24123.246.97%26,039,584
Jan 2, 2026115.48116.03110.41115.21115.211.87%25,669,546
Dec 31, 2025114.84115.65112.85113.10113.10-2.04%15,579,639
Dec 30, 2025117.63118.64115.18115.45115.45-1.69%16,315,997
Dec 29, 2025116.89118.95116.02117.43117.43-0.59%15,093,024
Dec 26, 2025120.71121.03117.70118.13118.13-1.92%12,698,343
Dec 24, 2025119.96120.67118.60120.44120.440.17%7,883,279
Dec 23, 2025120.30121.15116.75120.24120.24-1.74%16,813,028
Dec 22, 2025123.51124.55121.07122.37122.370.84%16,521,151
Dec 19, 2025119.47122.96118.20121.35121.353.58%27,383,893
Dec 18, 2025121.87124.25117.05117.16117.161.17%24,195,519
Dec 17, 2025115.80115.80115.80115.80115.80-3.02%31,600,662
Dec 16, 2025116.70120.70115.76119.40119.403.59%20,846,457
Dec 15, 2025120.40120.66114.10115.26115.26-3.55%28,184,793
Dec 12, 2025125.34125.65117.84119.50119.50-3.14%31,274,413
Dec 11, 2025131.78131.78122.53123.38123.38-9.05%43,684,802
Dec 10, 2025135.26137.46133.43135.66135.66-0.04%18,183,216
Dec 9, 2025134.50139.75133.57135.71135.71-0.53%18,948,210
Dec 8, 2025134.10138.09132.00136.43136.433.40%22,593,100
Dec 5, 2025135.06135.24129.96131.95131.95-3.74%23,122,973
Dec 4, 2025133.21137.36132.77137.08137.082.57%20,572,086
Dec 3, 2025126.10134.34124.40133.64133.646.11%25,004,525
Dec 2, 2025125.25129.18124.51125.95125.952.20%25,394,758
Dec 1, 2025123.45125.29118.86123.24123.24-4.09%31,467,271
Nov 28, 2025128.08129.95127.15128.49128.490.23%12,783,443
Nov 26, 2025121.33128.90120.86128.20128.2010.93%47,127,643
Nov 25, 2025112.47116.81109.19115.57115.570.52%22,078,847
Nov 24, 2025109.92115.72108.64114.97114.977.15%30,736,501
Nov 21, 2025107.84109.99102.10107.30107.301.03%40,155,620
Nov 20, 2025121.63122.63105.24106.21106.21-10.11%42,907,299
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