Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
104.03
+0.34 (0.33%)
At close: Aug 29, 2025, 4:00 PM
103.60
-0.43 (-0.41%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 102.84 | 104.40 | 101.93 | 104.03 | 104.03 | 0.33% | 22,269,179 |
| Aug 28, 2025 | 104.00 | 105.40 | 102.76 | 103.69 | 103.69 | 0.75% | 26,059,141 |
| Aug 27, 2025 | 108.69 | 109.27 | 102.81 | 102.92 | 102.92 | -5.40% | 35,942,678 |
| Aug 26, 2025 | 106.85 | 109.36 | 105.12 | 108.80 | 108.80 | 0.80% | 27,361,013 |
| Aug 25, 2025 | 108.49 | 109.85 | 105.95 | 107.94 | 107.94 | -1.26% | 29,478,095 |
| Aug 22, 2025 | 105.53 | 111.88 | 103.80 | 109.32 | 109.32 | 2.84% | 39,922,157 |
| Aug 21, 2025 | 105.03 | 108.21 | 104.35 | 106.30 | 106.30 | 0.91% | 34,679,023 |
| Aug 20, 2025 | 106.67 | 107.98 | 99.00 | 105.34 | 105.34 | -2.01% | 56,515,326 |
| Aug 19, 2025 | 116.12 | 117.46 | 106.50 | 107.50 | 107.50 | -6.54% | 49,635,654 |
| Aug 18, 2025 | 113.00 | 115.09 | 109.78 | 115.02 | 115.02 | 0.74% | 35,579,151 |
| Aug 15, 2025 | 110.73 | 114.36 | 108.61 | 114.17 | 114.17 | 3.13% | 32,215,892 |
| Aug 14, 2025 | 107.88 | 111.46 | 106.31 | 110.71 | 110.71 | 1.92% | 34,395,254 |
| Aug 13, 2025 | 115.65 | 116.40 | 107.28 | 108.62 | 108.62 | -4.79% | 54,719,732 |
| Aug 12, 2025 | 115.04 | 117.70 | 113.18 | 114.09 | 114.09 | 0.41% | 31,527,526 |
| Aug 11, 2025 | 116.22 | 117.47 | 113.39 | 113.62 | 113.62 | -0.88% | 36,942,289 |
| Aug 8, 2025 | 111.50 | 117.00 | 110.90 | 114.63 | 114.63 | 3.06% | 41,905,731 |
| Aug 7, 2025 | 107.89 | 112.63 | 107.40 | 111.23 | 111.23 | 5.28% | 44,736,013 |
| Aug 6, 2025 | 104.51 | 105.90 | 101.18 | 105.65 | 105.65 | 0.18% | 33,023,516 |
| Aug 5, 2025 | 105.97 | 107.30 | 103.22 | 105.46 | 105.46 | -0.86% | 33,460,912 |
| Aug 4, 2025 | 101.23 | 106.79 | 97.15 | 106.37 | 106.37 | 6.48% | 46,466,004 |
| Aug 1, 2025 | 97.80 | 104.59 | 93.36 | 99.90 | 99.90 | -3.06% | 76,745,146 |
| Jul 31, 2025 | 103.87 | 109.06 | 101.07 | 103.05 | 103.05 | -2.87% | 58,057,600 |
| Jul 30, 2025 | 103.85 | 107.46 | 103.35 | 106.10 | 106.10 | 2.69% | 39,913,478 |
| Jul 29, 2025 | 106.61 | 107.42 | 103.00 | 103.32 | 103.32 | -3.23% | 30,568,005 |
| Jul 28, 2025 | 105.84 | 107.13 | 104.66 | 106.77 | 106.77 | 1.83% | 30,578,430 |
| Jul 25, 2025 | 101.55 | 106.39 | 101.05 | 104.85 | 104.85 | 2.86% | 35,637,839 |
| Jul 24, 2025 | 103.00 | 103.04 | 100.32 | 101.93 | 101.93 | -0.15% | 26,698,131 |
| Jul 23, 2025 | 102.13 | 102.68 | 100.54 | 102.08 | 102.08 | 0.23% | 33,805,212 |
| Jul 22, 2025 | 103.71 | 105.93 | 98.75 | 101.85 | 101.85 | -2.39% | 44,667,371 |
| Jul 21, 2025 | 109.00 | 110.31 | 104.07 | 104.34 | 104.34 | -4.92% | 46,430,631 |
| 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 |