Robinhood Markets, Inc. (HOOD)

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	85.66	94.40	84.24	94.30	94.30	11.15%	63,643,991
May 28, 2026	74.85	84.92	73.53	84.84	84.84	11.29%	43,540,402
May 27, 2026	73.92	76.64	73.45	76.23	76.23	2.89%	25,188,713
May 26, 2026	74.50	76.04	73.46	74.09	74.09	0.61%	20,002,010
May 22, 2026	76.32	77.11	73.26	73.64	73.64	-3.00%	20,612,403
May 21, 2026	74.95	76.76	74.65	75.92	75.92	0.21%	16,177,422
May 20, 2026	74.75	76.35	73.75	75.76	75.76	2.16%	17,028,411
May 19, 2026	76.15	76.37	73.18	74.16	74.16	-3.88%	19,978,429
May 18, 2026	76.00	79.92	75.47	77.15	77.15	0.01%	19,984,649
May 15, 2026	78.54	78.58	76.41	77.14	77.14	-4.41%	19,346,650
May 14, 2026	76.05	81.93	75.11	80.70	80.70	5.15%	27,967,581
May 13, 2026	77.07	77.62	75.34	76.75	76.75	-1.94%	14,805,876
May 12, 2026	79.08	80.18	76.48	78.27	78.27	-3.11%	17,097,115
May 11, 2026	76.79	81.14	74.80	80.78	80.78	4.87%	26,357,900
May 8, 2026	76.24	77.07	74.25	77.03	77.03	0.98%	18,141,883
May 7, 2026	78.96	79.23	75.46	76.28	76.28	-3.50%	21,873,214
May 6, 2026	77.80	79.49	76.19	79.05	79.05	2.62%	24,673,111
May 5, 2026	77.62	78.75	76.49	77.03	77.03	0.63%	24,754,631
May 4, 2026	74.70	78.29	74.63	76.55	76.55	3.92%	29,377,477
May 1, 2026	73.78	75.28	73.06	73.66	73.66	1.06%	25,254,844
Apr 30, 2026	71.18	73.88	70.76	72.89	72.89	2.37%	31,187,273
Apr 29, 2026	72.30	73.59	69.93	71.20	71.20	-13.24%	79,797,564
Apr 28, 2026	81.46	83.14	80.82	82.07	82.07	-2.24%	31,324,157
Apr 27, 2026	84.28	85.70	83.12	83.95	83.95	-0.90%	20,100,433
Apr 24, 2026	84.90	85.06	82.82	84.71	84.71	1.40%	20,873,084
Apr 23, 2026	86.70	87.61	81.75	83.54	83.54	-5.53%	33,497,616
Apr 22, 2026	89.35	90.14	87.48	88.43	88.43	2.31%	27,468,392
Apr 21, 2026	91.08	91.45	86.19	86.43	86.43	-5.31%	36,873,045
Apr 20, 2026	89.70	92.38	88.21	91.28	91.28	0.58%	35,942,426
Apr 17, 2026	90.06	93.32	89.57	90.75	90.75	4.49%	49,795,273
Apr 16, 2026	89.19	89.38	83.87	86.85	86.85	-0.54%	51,788,108
Apr 15, 2026	83.55	87.55	81.50	87.32	87.32	10.41%	72,707,192
Apr 14, 2026	75.13	79.28	75.05	79.09	79.09	10.35%	43,587,324
Apr 13, 2026	68.21	71.70	67.80	71.67	71.67	3.58%	21,181,719
Apr 10, 2026	70.11	70.87	68.28	69.19	69.19	-1.33%	23,163,806
Apr 9, 2026	71.59	72.46	68.78	70.12	70.12	-2.38%	25,973,774
Apr 8, 2026	76.80	77.87	71.31	71.83	71.83	3.13%	32,953,378
Apr 7, 2026	68.30	69.66	66.62	69.65	69.65	-0.19%	24,967,432
Apr 6, 2026	69.31	70.82	68.71	69.78	69.78	1.28%	24,334,458
Apr 2, 2026	67.20	70.15	65.57	68.90	68.90	-1.73%	23,381,347
Apr 1, 2026	71.13	71.55	69.14	70.11	70.11	1.17%	24,130,357
Mar 31, 2026	65.82	69.41	65.18	69.30	69.30	6.35%	35,925,102
Mar 30, 2026	66.86	67.89	63.52	65.16	65.16	-1.30%	26,512,250
Mar 27, 2026	68.54	68.89	65.87	66.02	66.02	-6.15%	30,547,031
Mar 26, 2026	71.15	73.24	69.70	70.35	70.35	-3.02%	21,327,043
Mar 25, 2026	71.83	74.59	71.75	72.54	72.54	5.01%	27,500,064
Mar 24, 2026	71.51	71.84	68.58	69.08	69.08	-4.70%	29,317,572
Mar 23, 2026	71.85	73.60	70.92	72.49	72.49	2.26%	26,070,187
Mar 20, 2026	73.10	73.41	69.90	70.89	70.89	-4.41%	34,441,126
Mar 19, 2026	72.28	75.16	71.70	74.16	74.16	-0.99%	21,552,531

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.