Robinhood Markets, Inc. (HOOD) NASDAQ

86.43

-4.845(-5.31%)

Updated at April 21 04:00PM

Currency In USD

HOOD Historical Return

If you invested $1000 in Robinhood Markets, Inc. (HOOD) since IPO date, it would be worth $2,482.19 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9,194.68, while $1000 invested 1 year ago would be worth $2,053.46. This corresponds to total returns of 148.22%, 819.47%, 105.35%, respectively, with annualized returns of 21.17%, 109.64%, 105.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOOD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 21, 2026	91.08	86.43	86.43	91.45	86.19	36.18M
April 20, 2026	89.7	91.28	91.28	92.38	88.21	35.31M
April 17, 2026	90.06	90.75	90.75	93.32	89.57	48.81M
April 16, 2026	89.19	86.85	86.85	89.38	83.87	51.31M
April 15, 2026	83.55	87.32	87.32	87.55	81.5	70.1M
April 14, 2026	75.13	79.09	79.09	79.28	75.05	41.19M
April 13, 2026	68.21	71.67	71.67	71.7	67.8	20.65M
April 10, 2026	70.11	69.19	69.19	70.87	68.28	22.78M
April 09, 2026	71.59	70.12	70.12	72.46	68.78	25.23M
April 08, 2026	76.88	71.84	71.84	77.87	71.31	31.08M
April 07, 2026	68.3	69.65	69.65	69.66	66.62	24.97M
April 06, 2026	69.31	69.78	69.78	70.82	68.71	23.74M
April 02, 2026	67.2	68.9	68.9	70.15	65.57	22.48M
April 01, 2026	71.13	70.1	70.11	71.55	69.15	22.6M
March 31, 2026	65.82	69.3	69.3	69.41	65.18	35.58M
March 30, 2026	66.86	65.16	65.16	67.89	63.52	26.28M
March 27, 2026	68.54	66.02	66.02	68.89	65.87	30.28M
March 26, 2026	71.15	70.38	70.35	73.24	69.7	19.84M
March 25, 2026	71.82	72.53	72.54	74.59	71.82	25.5M
March 24, 2026	71.51	69.08	69.08	71.84	68.58	27.37M
March 23, 2026	71.85	72.49	72.49	73.6	70.92	25.98M
March 20, 2026	73.17	70.92	70.89	73.4	69.9	26.66M
March 19, 2026	72.28	74.16	74.16	75.16	71.7	19.65M
March 18, 2026	76.03	74.89	74.9	77.25	74.83	19.82M
March 17, 2026	75.4	77.35	77.35	77.7	75.39	19.39M
March 16, 2026	75.1	75.31	75.31	75.81	74.11	22.66M
March 13, 2026	76.75	73.39	73.39	77.63	72.8	33.17M
March 12, 2026	77.33	76.12	76.12	77.82	75.07	22.5M
March 11, 2026	78.11	78.69	78.69	79.77	76.74	22.43M
March 10, 2026	80.21	78.53	78.53	80.75	77.66	22.54M
March 09, 2026	75.92	79.35	79.35	79.65	75.55	24.51M
March 06, 2026	77.91	77.09	77.09	79	76.38	28.73M
March 05, 2026	82.12	80.56	80.56	84.75	78.55	39.87M
March 04, 2026	79.64	82.21	82.21	83.85	79.62	37.99M
March 03, 2026	74.04	76.07	76.07	77.4	72.25	26.58M
March 02, 2026	73.49	78.78	78.78	79.54	73	26.9M
February 27, 2026	76.8	75.85	75.85	77.79	74.82	23.49M
February 26, 2026	76.93	79.45	79.45	79.57	76.45	22.69M
February 25, 2026	76.91	77.53	77.53	78.11	74.64	32.37M
February 24, 2026	70.91	73.39	73.39	73.88	69.22	23.57M
February 23, 2026	74.6	71.78	71.78	74.95	71.42	30.42M
February 20, 2026	75.2	76.11	76.11	78.08	75.13	30.28M
February 19, 2026	74.39	75.65	75.65	76.14	73.53	20.78M
February 18, 2026	74.79	75.21	75.21	78.27	74.06	25.66M
February 17, 2026	74.34	75.44	75.44	76.72	72.87	31.82M
February 13, 2026	72.47	75.97	75.97	77.08	71.52	43.51M
February 12, 2026	78.87	71.12	71.12	79	70.43	57.57M
February 11, 2026	77.88	77.97	77.97	79.9	74.25	68.73M
February 10, 2026	85.32	85.6	85.6	88.22	85.21	41.82M
February 09, 2026	84.88	86.56	86.56	88.6	82.83	41.28M
February 06, 2026	77.86	82.82	82.82	84.3	77.12	54.59M
February 05, 2026	77.67	72.68	72.68	79.41	71.87	56.48M
February 04, 2026	84.77	80.62	80.62	85.3	77.62	62.55M
February 03, 2026	90.1	87.07	87.07	90.35	84.93	36.55M
February 02, 2026	95.88	89.91	89.91	95.89	88.67	59.74M
January 30, 2026	102.74	99.48	99.48	104.3	98.37	23.77M
January 29, 2026	103.82	101.24	101.24	103.82	99.2	29.46M
January 28, 2026	105.29	103.4	103.4	107.25	103	22.38M
January 27, 2026	107.7	105.24	105.24	109.05	104.66	18.34M
January 26, 2026	106.26	107	107	108.49	104.83	11.5M