Robinhood Markets, Inc. (HOOD) NASDAQ

Currency In USD

HOOD Historical Return

If you invested $1000 in Robinhood Markets, Inc. (HOOD) since IPO date, it would be worth $2,665.13 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,820.68, while $1000 invested 1 year ago would be worth $879.95. This corresponds to total returns of 166.51%, 82.07%, -12%, respectively, with annualized returns of 21.55%, 12.72%, -12%.

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
August 04, 2026	92.62	93.51	93.51	95.6	90.07	22.25M
August 03, 2026	86.69	90.34	90.34	92.35	85.3	19.46M
July 31, 2026	86.13	86.56	86.56	89.5	83.68	22.71M
July 30, 2026	90.91	86.6	86.6	92.57	86.21	29.11M
July 29, 2026	92.21	89.84	89.84	93.32	88.6	21.65M
July 28, 2026	92.67	92.76	92.76	93.87	88.21	21.24M
July 27, 2026	96.98	95.65	95.65	99.45	93.2	16.53M
July 23, 2026	101.88	101.58	101.58	104.12	99.32	16.1M
July 22, 2026	104.72	104.48	104.48	106.89	104.33	10.98M
July 21, 2026	102.82	106.36	106.36	108.21	102.82	19.35M
July 20, 2026	102.49	99.28	99.28	102.6	98.61	18.53M
July 17, 2026	100.37	99.96	99.96	104.11	96.59	27.4M
July 16, 2026	114.13	106.02	106.02	114.52	105.48	28.14M
July 15, 2026	114.97	115.54	115.54	116.6	112.12	20.98M
July 14, 2026	111.03	113.45	113.45	113.69	109.1	17.56M
July 13, 2026	111.27	109.86	109.86	113.7	108.84	17.95M
July 10, 2026	119.16	111.97	111.97	119.43	108.81	25.65M
July 09, 2026	112.23	115.11	115.11	117.65	111.63	18.65M
July 08, 2026	110.87	113.53	113.53	114.13	108.89	18.19M
July 07, 2026	115.78	112.9	112.9	117.85	112.53	21.66M
July 06, 2026	111.41	117.55	117.55	118.65	111.41	25.4M
July 02, 2026	112.76	112.73	112.73	120.05	110.93	41.07M
July 01, 2026	100.67	108.65	108.65	109.53	100.39	27.86M
June 30, 2026	101.87	100.28	100.28	103.06	99.66	17.12M
June 29, 2026	100.66	101.83	101.83	102.85	98.05	20.6M
June 26, 2026	93.22	98.69	98.69	99.44	93.08	43.83M
June 25, 2026	98.79	93.47	93.47	99.19	92.8	22.82M
June 24, 2026	102.35	97.19	97.19	104.27	96.3	30.05M
June 23, 2026	101.65	103.25	103.25	105.99	101.03	40.29M
June 22, 2026	108	105.71	105.71	112.5	105.28	31.16M
June 18, 2026	107.83	108.15	108.15	109.08	103.46	38.62M
June 17, 2026	95.94	105.2	105.2	110.73	95.76	69.86M
June 16, 2026	100.17	96.71	96.71	101.88	94.57	31.22M
June 15, 2026	98.72	98.12	98.12	100.87	97.45	36.21M
June 12, 2026	92.74	93.19	93.19	96.1	90.22	32.86M
June 11, 2026	87.08	92.23	92.23	93.64	85.72	38.42M
June 10, 2026	84.09	86.36	86.36	91.46	84.08	41.27M
June 09, 2026	85.87	83.77	83.77	88.08	78.93	28.69M
June 08, 2026	84.62	85.04	85.04	85.63	82.81	19.21M
June 05, 2026	86.57	82.47	82.47	87.33	79.49	35.11M
June 04, 2026	83.26	88.33	88.33	88.62	82.8	30.93M
June 03, 2026	86.44	82.85	82.85	86.82	82.41	23.51M
June 02, 2026	88.67	88.16	88.16	89.43	86.13	26.28M
June 01, 2026	89.94	90.73	90.73	92.4	85.56	42.17M
May 29, 2026	85.66	94.3	94.3	94.4	84.24	63.62M
May 28, 2026	74.85	84.84	84.84	84.92	73.53	43.76M
May 27, 2026	73.92	76.23	76.23	76.64	73.45	25.23M
May 26, 2026	74.5	74.09	74.09	76.04	73.46	20.07M
May 22, 2026	76.32	73.64	73.64	77.11	73.26	20.63M
May 21, 2026	74.94	75.92	75.92	76.76	74.65	16.18M
May 20, 2026	74.84	75.76	75.76	76.34	73.75	17.03M
May 19, 2026	76.15	74.16	74.16	76.37	73.18	20.4M
May 18, 2026	76	77.15	77.15	79.92	75.47	19.98M
May 15, 2026	78.5	77.14	77.14	78.58	76.41	19.56M
May 14, 2026	76.08	80.7	80.7	81.93	75.11	27.85M
May 13, 2026	77.07	76.75	76.75	77.62	75.34	14.65M
May 12, 2026	79.08	78.27	78.27	80.18	76.48	17.01M
May 11, 2026	76.79	80.76	80.76	81.14	74.8	25.94M
May 08, 2026	76.24	77.03	77.03	77.07	74.25	17.79M
May 07, 2026	78.96	76.28	76.28	79.23	75.46	21.63M