Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
41.18
+0.52 (1.28%)
At close: Apr 17, 2025, 4:00 PM
41.10
-0.08 (-0.19%)
After-hours: Apr 17, 2025, 7:53 PM EDT
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 41.03 | 41.75 | 40.12 | 41.18 | 41.18 | 1.28% | 23,940,030 |
| Apr 16, 2025 | 41.86 | 43.14 | 40.07 | 40.66 | 40.66 | -7.76% | 46,736,539 |
| Apr 15, 2025 | 44.19 | 45.56 | 43.69 | 44.08 | 44.08 | -0.14% | 30,788,325 |
| Apr 14, 2025 | 45.01 | 45.09 | 42.51 | 44.14 | 44.14 | 1.05% | 45,143,549 |
| Apr 11, 2025 | 40.74 | 43.79 | 40.08 | 43.68 | 43.68 | 7.83% | 51,352,111 |
| Apr 10, 2025 | 40.30 | 42.13 | 37.78 | 40.51 | 40.51 | -4.03% | 64,055,469 |
| Apr 9, 2025 | 33.71 | 42.68 | 33.55 | 42.21 | 42.21 | 23.53% | 88,299,924 |
| Apr 8, 2025 | 37.14 | 37.85 | 33.09 | 34.17 | 34.17 | -3.50% | 63,299,885 |
| Apr 7, 2025 | 30.67 | 37.11 | 29.66 | 35.41 | 35.41 | 2.61% | 81,135,643 |
| Apr 4, 2025 | 35.63 | 36.25 | 31.59 | 34.51 | 34.51 | -9.80% | 80,694,668 |
| Apr 3, 2025 | 37.98 | 39.89 | 37.44 | 38.26 | 38.26 | -10.36% | 62,216,640 |
| Apr 2, 2025 | 40.69 | 43.60 | 40.55 | 42.68 | 42.68 | 1.23% | 44,551,414 |
| Apr 1, 2025 | 41.80 | 43.37 | 40.61 | 42.16 | 42.16 | 1.30% | 42,942,708 |
| Mar 31, 2025 | 39.78 | 41.95 | 38.84 | 41.62 | 41.62 | -0.72% | 40,954,764 |
| Mar 28, 2025 | 42.69 | 43.07 | 40.57 | 41.92 | 41.92 | -4.71% | 44,330,419 |
| Mar 27, 2025 | 44.11 | 45.59 | 43.24 | 43.99 | 43.99 | -1.65% | 51,945,507 |
| Mar 26, 2025 | 47.98 | 48.00 | 43.80 | 44.73 | 44.73 | -7.10% | 45,124,410 |
| Mar 25, 2025 | 48.75 | 49.88 | 47.20 | 48.15 | 48.15 | -0.43% | 43,367,872 |
| Mar 24, 2025 | 46.40 | 48.99 | 46.10 | 48.36 | 48.36 | 9.02% | 50,761,994 |
| Mar 21, 2025 | 41.95 | 44.73 | 41.50 | 44.36 | 44.36 | 1.60% | 43,674,238 |
| Mar 20, 2025 | 42.20 | 44.24 | 41.93 | 43.66 | 43.66 | 2.01% | 49,146,631 |
| Mar 19, 2025 | 40.78 | 43.84 | 40.18 | 42.80 | 42.80 | 6.73% | 56,447,054 |
| Mar 18, 2025 | 40.80 | 41.56 | 38.85 | 40.10 | 40.10 | -4.57% | 44,644,585 |
| Mar 17, 2025 | 39.35 | 42.92 | 38.96 | 42.02 | 42.02 | 7.08% | 45,895,475 |
| Mar 14, 2025 | 37.40 | 39.46 | 37.01 | 39.24 | 39.24 | 8.94% | 37,821,445 |
| Mar 13, 2025 | 38.27 | 38.68 | 35.91 | 36.02 | 36.02 | -7.45% | 47,786,339 |
| Mar 12, 2025 | 38.99 | 39.67 | 36.85 | 38.92 | 38.92 | 7.04% | 50,844,261 |
| Mar 11, 2025 | 36.20 | 38.35 | 35.57 | 36.36 | 36.36 | 2.05% | 69,609,283 |
| Mar 10, 2025 | 40.93 | 41.20 | 35.23 | 35.63 | 35.63 | -19.79% | 87,868,520 |
| Mar 7, 2025 | 43.64 | 45.37 | 40.95 | 44.42 | 44.42 | -0.94% | 53,582,224 |
| Mar 6, 2025 | 46.23 | 48.79 | 44.66 | 44.84 | 44.84 | -6.82% | 40,627,629 |
| Mar 5, 2025 | 46.70 | 48.29 | 44.92 | 48.12 | 48.12 | 4.11% | 33,830,089 |
| Mar 4, 2025 | 45.19 | 48.27 | 42.14 | 46.22 | 46.22 | -1.43% | 62,405,435 |
| Mar 3, 2025 | 54.72 | 54.84 | 46.68 | 46.89 | 46.89 | -6.41% | 52,710,119 |
| Feb 28, 2025 | 48.19 | 51.17 | 47.41 | 50.10 | 50.10 | 2.71% | 46,083,537 |
| Feb 27, 2025 | 51.76 | 52.93 | 48.42 | 48.78 | 48.78 | -0.14% | 48,032,953 |
| Feb 26, 2025 | 47.31 | 50.52 | 46.54 | 48.85 | 48.85 | 6.38% | 43,276,502 |
| Feb 25, 2025 | 47.51 | 48.84 | 44.02 | 45.92 | 45.92 | -8.03% | 59,731,336 |
| Feb 24, 2025 | 52.24 | 52.56 | 47.97 | 49.93 | 49.93 | -3.24% | 40,671,138 |
| 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 |