Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
147.08
+0.30 (0.20%)
At close: Nov 3, 2025, 4:00 PM EST
145.26
-1.82 (-1.24%)
After-hours: Nov 3, 2025, 7:59 PM EST
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 148.79 | 149.41 | 142.50 | 147.08 | 147.08 | 0.20% | 17,019,501 |
| Oct 31, 2025 | 143.60 | 150.47 | 143.30 | 146.78 | 146.78 | 6.31% | 26,028,101 |
| Oct 30, 2025 | 142.39 | 144.15 | 137.25 | 138.07 | 138.07 | -4.65% | 19,706,949 |
| Oct 29, 2025 | 146.00 | 147.72 | 142.74 | 144.80 | 144.80 | -0.99% | 19,792,599 |
| Oct 28, 2025 | 146.00 | 148.11 | 145.63 | 146.25 | 146.25 | 0.27% | 13,446,690 |
| Oct 27, 2025 | 144.99 | 149.20 | 143.18 | 145.86 | 145.86 | 4.34% | 25,833,297 |
| Oct 24, 2025 | 137.99 | 142.20 | 137.10 | 139.79 | 139.79 | 4.06% | 24,330,362 |
| Oct 23, 2025 | 128.28 | 135.57 | 127.28 | 134.33 | 134.33 | 5.59% | 24,591,140 |
| Oct 22, 2025 | 131.63 | 132.36 | 120.88 | 127.22 | 127.22 | -3.50% | 37,786,938 |
| Oct 21, 2025 | 135.29 | 135.31 | 131.35 | 131.84 | 131.84 | -2.92% | 19,498,346 |
| Oct 20, 2025 | 133.43 | 140.20 | 132.90 | 135.80 | 135.80 | 4.53% | 27,605,895 |
| Oct 17, 2025 | 128.16 | 131.21 | 125.60 | 129.91 | 129.91 | -1.16% | 25,237,067 |
| Oct 16, 2025 | 135.38 | 137.48 | 130.57 | 131.44 | 131.44 | -2.02% | 23,359,423 |
| Oct 15, 2025 | 138.10 | 139.65 | 133.54 | 134.15 | 134.15 | -0.59% | 22,186,986 |
| Oct 14, 2025 | 136.72 | 141.21 | 133.05 | 134.95 | 134.95 | -4.07% | 31,170,980 |
| Oct 13, 2025 | 144.62 | 146.56 | 136.52 | 140.68 | 140.68 | 1.24% | 28,260,773 |
| Oct 10, 2025 | 151.51 | 153.56 | 138.94 | 138.96 | 138.96 | -8.85% | 41,634,279 |
| Oct 9, 2025 | 150.51 | 153.08 | 147.30 | 152.46 | 152.46 | 1.05% | 19,632,970 |
| Oct 8, 2025 | 146.11 | 151.35 | 144.55 | 150.87 | 150.87 | 4.05% | 23,927,612 |
| Oct 7, 2025 | 146.33 | 147.12 | 141.26 | 145.00 | 145.00 | 0.51% | 24,867,369 |
| Oct 6, 2025 | 153.00 | 153.86 | 144.12 | 144.26 | 144.26 | -2.97% | 28,116,986 |
| Oct 3, 2025 | 146.82 | 150.21 | 145.23 | 148.67 | 148.67 | 2.04% | 34,531,713 |
| Oct 2, 2025 | 142.78 | 146.70 | 140.15 | 145.70 | 145.70 | 4.71% | 34,579,909 |
| Oct 1, 2025 | 141.26 | 143.17 | 137.78 | 139.14 | 139.14 | -2.82% | 34,759,580 |
| Sep 30, 2025 | 135.67 | 143.62 | 135.57 | 143.18 | 143.18 | 4.72% | 50,851,183 |
| Sep 29, 2025 | 123.78 | 136.84 | 123.78 | 136.72 | 136.72 | 12.27% | 62,109,857 |
| Sep 26, 2025 | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | -0.71% | 25,714,763 |
| Sep 25, 2025 | 123.33 | 125.80 | 120.62 | 122.65 | 122.65 | -3.27% | 32,876,011 |
| Sep 24, 2025 | 127.52 | 130.07 | 125.00 | 126.80 | 126.80 | 0.48% | 26,956,422 |
| Sep 23, 2025 | 125.41 | 127.78 | 124.07 | 126.20 | 126.20 | 1.05% | 28,923,462 |
| Sep 22, 2025 | 123.63 | 126.64 | 122.20 | 124.89 | 124.89 | 0.09% | 33,482,558 |
| Sep 19, 2025 | 121.70 | 125.18 | 121.00 | 124.78 | 124.78 | 3.20% | 202,388,423 |
| Sep 18, 2025 | 120.08 | 124.36 | 119.86 | 120.91 | 120.91 | 1.91% | 35,865,098 |
| Sep 17, 2025 | 117.09 | 119.13 | 114.89 | 118.64 | 118.64 | 1.07% | 34,516,595 |
| Sep 16, 2025 | 115.06 | 118.13 | 113.79 | 117.38 | 117.38 | 2.22% | 36,628,509 |
| Sep 15, 2025 | 115.35 | 116.53 | 112.43 | 114.83 | 114.83 | -0.17% | 36,787,486 |
| Sep 12, 2025 | 117.93 | 118.57 | 114.05 | 115.03 | 115.03 | -2.31% | 37,245,773 |
| Sep 11, 2025 | 117.88 | 121.69 | 117.37 | 117.75 | 117.75 | 0.25% | 35,760,928 |
| Sep 10, 2025 | 120.83 | 123.44 | 116.69 | 117.46 | 117.46 | -0.88% | 46,671,204 |
| Sep 9, 2025 | 116.53 | 118.70 | 113.76 | 118.50 | 118.50 | 1.04% | 51,536,303 |
| Sep 8, 2025 | 110.63 | 117.30 | 110.12 | 117.28 | 117.28 | 15.83% | 102,382,375 |
| Sep 5, 2025 | 104.98 | 106.03 | 95.66 | 101.25 | 101.25 | -1.61% | 62,538,423 |
| Sep 4, 2025 | 100.75 | 104.75 | 100.60 | 102.91 | 102.91 | 2.07% | 30,626,334 |
| Sep 3, 2025 | 101.59 | 102.69 | 99.41 | 100.82 | 100.82 | -0.02% | 23,723,466 |
| Sep 2, 2025 | 100.34 | 101.90 | 97.90 | 100.84 | 100.84 | -3.07% | 40,899,095 |
| 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 |