Skip to main content
logo
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
103.40
-1.84 (-1.75%)
At close: Jan 28, 2026, 4:00 PM EST
103.69
+0.29 (0.28%)
After-hours: Jan 28, 2026, 7:59 PM EST

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026105.29107.25103.00103.40103.40-1.75%21,937,146
Jan 27, 2026107.70109.05104.66105.24105.24-1.64%18,215,015
Jan 26, 2026106.26108.49104.83107.00107.000.01%11,393,182
Jan 23, 2026106.90111.46106.50106.99106.990.70%17,647,765
Jan 22, 2026107.48108.08105.10106.25106.250.31%14,834,367
Jan 21, 2026105.73108.50104.95105.92105.920.13%20,051,270
Jan 20, 2026105.00108.35104.45105.78105.78-2.72%23,515,700
Jan 16, 2026111.05111.25106.88108.74108.74-1.46%30,258,481
Jan 15, 2026119.61119.88110.13110.35110.35-7.79%33,323,921
Jan 14, 2026120.29120.88116.61119.67119.67-0.47%17,838,676
Jan 13, 2026117.40120.43116.00120.24120.242.31%20,026,085
Jan 12, 2026114.51119.62114.46117.52117.521.95%17,111,701
Jan 9, 2026116.98118.23114.88115.27115.27-0.10%18,094,807
Jan 8, 2026115.75117.32113.87115.39115.39-1.35%20,102,352
Jan 7, 2026120.05120.10116.55116.97116.97-3.89%18,916,838
Jan 6, 2026124.16124.35118.05121.70121.70-1.25%20,349,847
Jan 5, 2026117.92123.42117.55123.24123.246.97%26,231,024
Jan 2, 2026115.48116.03110.41115.21115.211.87%25,793,456
Dec 31, 2025114.84115.65112.85113.10113.10-2.04%15,992,237
Dec 30, 2025117.63118.64115.18115.45115.45-1.69%16,471,551
Dec 29, 2025116.89118.95116.02117.43117.43-0.59%15,386,389
Dec 26, 2025120.71121.03117.70118.13118.13-1.92%12,959,108
Dec 24, 2025119.96120.67118.60120.44120.440.17%7,980,732
Dec 23, 2025120.30121.15116.75120.24120.24-1.74%16,953,514
Dec 22, 2025123.51124.55121.07122.37122.370.84%16,976,961
Dec 19, 2025119.47122.96118.20121.35121.353.58%27,580,852
Dec 18, 2025121.87124.25117.05117.16117.161.17%24,274,257
Dec 17, 2025120.97124.70115.59115.80115.80-3.02%36,269,954
Dec 16, 2025116.70120.70115.76119.40119.403.59%21,011,889
Dec 15, 2025120.40120.66114.10115.26115.26-3.55%28,421,952
Dec 12, 2025125.34125.65117.84119.50119.50-3.14%31,553,298
Dec 11, 2025131.78131.78122.53123.38123.38-9.05%44,624,831
Dec 10, 2025135.26137.46133.43135.66135.66-0.04%18,232,080
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