Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
51.60
-4.46 (-7.96%)
At close: Feb 21, 2025, 4:00 PM
51.80
+0.20 (0.39%)
After-hours: Feb 21, 2025, 7:59 PM EST
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 57.87 | 57.87 | 51.44 | 51.60 | 51.60 | -7.96% | 33,697,496 |
| Feb 20, 2025 | 59.09 | 59.10 | 54.23 | 56.06 | 56.06 | -5.35% | 36,348,815 |
| Feb 19, 2025 | 61.09 | 61.91 | 58.65 | 59.23 | 59.23 | -2.00% | 26,252,602 |
| Feb 18, 2025 | 65.21 | 65.58 | 59.90 | 60.44 | 60.44 | -7.41% | 42,371,179 |
| Feb 14, 2025 | 63.31 | 66.08 | 61.72 | 65.28 | 65.28 | 2.32% | 39,353,322 |
| Feb 13, 2025 | 62.09 | 66.91 | 61.20 | 63.80 | 63.80 | 14.11% | 77,989,658 |
| Feb 12, 2025 | 53.17 | 56.74 | 52.65 | 55.91 | 55.91 | 4.82% | 48,482,717 |
| Feb 11, 2025 | 55.90 | 55.99 | 53.28 | 53.34 | 53.34 | -5.21% | 24,210,924 |
| Feb 10, 2025 | 57.18 | 57.27 | 55.55 | 56.27 | 56.27 | 0.73% | 23,555,924 |
| Feb 7, 2025 | 54.39 | 55.98 | 54.11 | 55.86 | 55.86 | 5.06% | 25,050,330 |
| Feb 6, 2025 | 54.80 | 54.88 | 52.16 | 53.17 | 53.17 | -1.90% | 15,893,947 |
| Feb 5, 2025 | 52.32 | 54.33 | 52.21 | 54.20 | 54.20 | 3.08% | 16,673,362 |
| Feb 4, 2025 | 52.00 | 53.31 | 51.54 | 52.58 | 52.58 | 1.31% | 17,469,554 |
| Feb 3, 2025 | 48.49 | 52.32 | 48.08 | 51.90 | 51.90 | -0.10% | 19,031,774 |
| Jan 31, 2025 | 53.26 | 53.49 | 51.64 | 51.95 | 51.95 | -1.98% | 14,361,174 |
| Jan 30, 2025 | 51.96 | 53.51 | 51.07 | 53.00 | 53.00 | 3.62% | 16,825,706 |
| Jan 29, 2025 | 48.82 | 51.71 | 48.60 | 51.15 | 51.15 | 3.54% | 17,767,585 |
| Jan 28, 2025 | 47.90 | 49.80 | 47.01 | 49.40 | 49.40 | 3.48% | 17,600,425 |
| Jan 27, 2025 | 48.33 | 50.15 | 46.66 | 47.74 | 47.74 | -6.61% | 29,648,685 |
| Jan 24, 2025 | 50.91 | 52.06 | 50.60 | 51.12 | 51.12 | 1.51% | 19,901,090 |
| Jan 23, 2025 | 49.39 | 50.91 | 49.26 | 50.36 | 50.36 | 0.40% | 16,838,695 |
| Jan 22, 2025 | 50.21 | 51.09 | 49.72 | 50.16 | 50.16 | 0.32% | 20,153,173 |
| Jan 21, 2025 | 49.93 | 50.64 | 48.15 | 50.00 | 50.00 | 3.84% | 29,947,067 |
| Jan 17, 2025 | 47.74 | 49.27 | 46.97 | 48.15 | 48.15 | 4.49% | 35,226,552 |
| Jan 16, 2025 | 45.61 | 46.85 | 45.25 | 46.08 | 46.08 | 1.14% | 18,649,726 |
| Jan 15, 2025 | 43.99 | 46.22 | 43.64 | 45.56 | 45.56 | 9.10% | 32,265,261 |
| Jan 14, 2025 | 41.80 | 43.77 | 41.28 | 41.76 | 41.76 | 5.48% | 32,498,785 |
| Jan 13, 2025 | 39.01 | 39.80 | 38.42 | 39.59 | 39.59 | -1.22% | 13,763,124 |
| Jan 10, 2025 | 40.07 | 40.53 | 38.78 | 40.08 | 40.08 | -1.79% | 13,972,851 |
| Jan 8, 2025 | 40.26 | 40.83 | 39.21 | 40.81 | 40.81 | 0.62% | 14,022,227 |
| Jan 7, 2025 | 42.33 | 43.19 | 39.87 | 40.56 | 40.56 | -5.03% | 17,649,192 |
| Jan 6, 2025 | 42.11 | 43.12 | 41.46 | 42.71 | 42.71 | 3.29% | 22,219,294 |
| Jan 3, 2025 | 39.78 | 41.38 | 39.02 | 41.35 | 41.35 | 4.84% | 19,978,820 |
| Jan 2, 2025 | 38.54 | 39.70 | 37.35 | 39.44 | 39.44 | 5.85% | 18,993,324 |
| Dec 31, 2024 | 38.95 | 39.10 | 37.03 | 37.26 | 37.26 | -2.66% | 14,168,069 |
| Dec 30, 2024 | 37.81 | 38.96 | 37.45 | 38.28 | 38.28 | -1.90% | 12,749,635 |
| Dec 27, 2024 | 40.25 | 40.44 | 38.22 | 39.02 | 39.02 | -3.37% | 14,388,802 |
| Dec 26, 2024 | 39.34 | 40.47 | 38.80 | 40.38 | 40.38 | 2.02% | 11,906,954 |
| Dec 24, 2024 | 38.00 | 39.59 | 37.69 | 39.58 | 39.58 | 5.55% | 10,144,491 |
| Dec 23, 2024 | 37.92 | 38.50 | 37.08 | 37.50 | 37.50 | -2.17% | 16,662,277 |
| Dec 20, 2024 | 35.11 | 38.48 | 34.02 | 38.33 | 38.33 | 3.76% | 29,109,086 |
| Dec 19, 2024 | 38.48 | 38.68 | 36.21 | 36.94 | 36.94 | -0.38% | 25,513,076 |
| Dec 18, 2024 | 41.44 | 41.49 | 36.64 | 37.08 | 37.08 | -10.93% | 33,565,240 |
| Dec 17, 2024 | 42.31 | 42.31 | 40.34 | 41.63 | 41.63 | -3.63% | 27,260,425 |
| Dec 16, 2024 | 41.02 | 43.83 | 40.53 | 43.20 | 43.20 | 7.46% | 36,584,037 |
| Dec 13, 2024 | 39.41 | 40.35 | 38.96 | 40.20 | 40.20 | 2.21% | 19,794,863 |
| Dec 12, 2024 | 37.38 | 40.19 | 35.62 | 39.33 | 39.33 | 3.94% | 26,270,381 |
| Dec 11, 2024 | 38.50 | 38.55 | 37.70 | 37.84 | 37.84 | 1.28% | 23,327,709 |
| Dec 10, 2024 | 39.81 | 40.50 | 37.19 | 37.36 | 37.36 | -5.51% | 27,808,778 |
| Dec 9, 2024 | 41.39 | 42.09 | 39.24 | 39.54 | 39.54 | -5.11% | 26,493,408 |
| Dec 6, 2024 | 39.59 | 41.71 | 38.94 | 41.67 | 41.67 | 7.07% | 37,242,728 |
| Dec 5, 2024 | 42.71 | 42.76 | 38.79 | 38.92 | 38.92 | -2.70% | 50,453,547 |
| Dec 4, 2024 | 39.95 | 40.57 | 37.78 | 40.00 | 40.00 | 3.52% | 35,447,137 |
| Dec 3, 2024 | 37.05 | 38.71 | 36.61 | 38.64 | 38.64 | 2.71% | 17,947,574 |
| Dec 2, 2024 | 37.93 | 38.79 | 37.52 | 37.62 | 37.62 | 0.21% | 16,070,989 |
| Nov 29, 2024 | 38.62 | 39.15 | 37.51 | 37.54 | 37.54 | -0.29% | 13,399,505 |
| Nov 27, 2024 | 37.51 | 38.29 | 37.04 | 37.65 | 37.65 | 3.38% | 15,118,539 |
| Nov 26, 2024 | 37.05 | 37.91 | 36.15 | 36.42 | 36.42 | -3.78% | 16,612,119 |
| Nov 25, 2024 | 39.22 | 39.74 | 37.30 | 37.85 | 37.85 | 3.27% | 29,944,596 |
| Nov 22, 2024 | 34.98 | 36.84 | 34.17 | 36.65 | 36.65 | 4.45% | 21,650,097 |
| Nov 21, 2024 | 37.13 | 37.13 | 34.63 | 35.09 | 35.09 | -2.74% | 27,042,355 |
| Nov 20, 2024 | 37.00 | 38.11 | 35.72 | 36.08 | 36.08 | 2.38% | 36,004,090 |
| Nov 19, 2024 | 34.56 | 36.32 | 34.00 | 35.24 | 35.24 | 0.69% | 27,227,493 |
| Nov 18, 2024 | 33.11 | 35.62 | 32.90 | 35.00 | 35.00 | 8.29% | 36,964,853 |
| Nov 15, 2024 | 32.01 | 32.36 | 31.26 | 32.32 | 32.32 | 0.31% | 17,537,523 |
| Nov 14, 2024 | 32.85 | 33.00 | 31.59 | 32.22 | 32.22 | 0.97% | 13,023,394 |
| Nov 13, 2024 | 33.63 | 34.10 | 31.82 | 31.91 | 31.91 | -3.30% | 23,203,628 |
| Nov 12, 2024 | 31.74 | 33.76 | 31.46 | 33.00 | 33.00 | 0.61% | 26,059,471 |
| Nov 11, 2024 | 32.94 | 34.32 | 32.23 | 32.80 | 32.80 | 7.40% | 43,967,193 |
| Nov 8, 2024 | 29.35 | 30.63 | 29.21 | 30.54 | 30.54 | 4.02% | 22,564,144 |
| Nov 7, 2024 | 29.06 | 30.04 | 28.67 | 29.36 | 29.36 | -1.67% | 24,913,048 |
| Nov 6, 2024 | 27.73 | 30.06 | 26.74 | 29.86 | 29.86 | 19.63% | 49,591,636 |
| Nov 5, 2024 | 24.54 | 25.28 | 24.42 | 24.96 | 24.96 | 2.63% | 12,947,193 |
| Nov 4, 2024 | 23.75 | 24.56 | 23.54 | 24.32 | 24.32 | 1.46% | 15,067,248 |
| Nov 1, 2024 | 23.70 | 24.12 | 23.00 | 23.97 | 23.97 | 2.04% | 21,594,091 |
| Oct 31, 2024 | 26.02 | 26.48 | 23.15 | 23.49 | 23.49 | -16.73% | 45,738,937 |
| Oct 30, 2024 | 27.92 | 28.58 | 27.55 | 28.21 | 28.21 | 0.64% | 26,660,923 |
| Oct 29, 2024 | 28.25 | 28.36 | 27.60 | 28.03 | 28.03 | 0.54% | 13,257,630 |
| Oct 28, 2024 | 27.94 | 28.23 | 27.51 | 27.88 | 27.88 | 3.03% | 14,670,889 |
| Oct 25, 2024 | 27.51 | 27.75 | 26.92 | 27.06 | 27.06 | -0.59% | 8,752,240 |
| Oct 24, 2024 | 26.95 | 27.33 | 26.69 | 27.22 | 27.22 | 1.95% | 7,687,320 |
| Oct 23, 2024 | 27.11 | 27.39 | 26.28 | 26.70 | 26.70 | -2.59% | 10,203,219 |
| Oct 22, 2024 | 26.90 | 27.60 | 26.82 | 27.41 | 27.41 | 1.63% | 11,978,848 |
| Oct 21, 2024 | 26.78 | 27.11 | 26.18 | 26.97 | 26.97 | 0.52% | 10,284,171 |
| Oct 18, 2024 | 26.55 | 27.04 | 26.42 | 26.83 | 26.83 | 1.94% | 10,721,237 |
| Oct 17, 2024 | 27.08 | 27.08 | 26.09 | 26.32 | 26.32 | -2.27% | 11,588,294 |
| Oct 16, 2024 | 27.04 | 27.17 | 26.57 | 26.93 | 26.93 | 0.49% | 12,381,959 |
| Oct 15, 2024 | 27.14 | 27.33 | 25.91 | 26.80 | 26.80 | -0.74% | 16,466,537 |
| Oct 14, 2024 | 26.90 | 27.14 | 26.16 | 27.00 | 27.00 | 2.78% | 17,233,030 |
| Oct 11, 2024 | 25.75 | 26.65 | 25.69 | 26.27 | 26.27 | 3.02% | 16,868,918 |
| Oct 10, 2024 | 25.50 | 25.87 | 24.71 | 25.50 | 25.50 | -0.58% | 12,990,173 |
| Oct 9, 2024 | 25.49 | 25.69 | 24.17 | 25.65 | 25.65 | 0.16% | 22,201,810 |
| Oct 8, 2024 | 23.47 | 25.80 | 23.44 | 25.61 | 25.61 | 9.82% | 39,241,472 |
| Oct 7, 2024 | 22.75 | 23.43 | 22.72 | 23.32 | 23.32 | 1.88% | 10,007,876 |
| Oct 4, 2024 | 23.00 | 23.39 | 22.61 | 22.89 | 22.89 | 2.05% | 9,729,249 |
| Oct 3, 2024 | 22.46 | 22.71 | 22.05 | 22.43 | 22.43 | -0.88% | 7,145,969 |
| Oct 2, 2024 | 22.42 | 23.18 | 22.33 | 22.63 | 22.63 | 1.34% | 12,009,725 |
| Oct 1, 2024 | 23.40 | 23.46 | 22.28 | 22.33 | 22.33 | -4.65% | 11,467,433 |
| Sep 30, 2024 | 23.97 | 24.13 | 23.08 | 23.42 | 23.42 | -1.97% | 10,117,414 |
| Sep 27, 2024 | 22.55 | 23.98 | 22.41 | 23.89 | 23.89 | 6.51% | 18,021,320 |