Robinhood Markets, Inc. - HOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	52	52.58	52.58	53.31	51.54	17.3M
February 03, 2025	48.49	51.9	51.9	52.32	48.08	18.64M
January 31, 2025	53.26	51.95	51.95	53.49	51.64	14.22M
January 30, 2025	51.96	52.84	52.84	53.51	51.09	11.15M
January 29, 2025	48.82	51.15	51.15	51.71	48.6	17.58M
January 28, 2025	47.9	49.4	49.4	49.8	47.01	17.59M
January 27, 2025	48.33	47.74	47.74	50.15	46.66	29.65M
January 24, 2025	50.91	51.12	51.12	52.06	50.6	19.47M
January 23, 2025	49.39	50.36	50.36	50.91	49.26	7.35M
January 22, 2025	50.21	50.16	50.16	51.09	49.72	19.86M
January 21, 2025	49.93	50	50	50.64	48.15	29.32M
January 17, 2025	47.75	47.57	47.57	48.09	46.97	10.54M
January 16, 2025	45.61	46.08	46.08	46.85	45.25	18.5M
January 15, 2025	43.99	45.56	45.56	46.22	43.64	32.27M
January 14, 2025	41.8	42.82	42.82	43.25	41.29	14.99M
January 13, 2025	39.01	39.59	39.59	39.8	38.42	13.29M
January 10, 2025	40.07	39.91	39.91	40.52	38.78	9.3M
January 08, 2025	40.26	40.81	40.81	40.83	39.21	13.45M
January 07, 2025	42.33	41.02	41.02	43.19	40.12	9.29M
January 06, 2025	42.11	42.95	42.95	43.04	41.46	12.43M
January 03, 2025	39.78	41.35	41.35	41.38	39.02	19.82M
January 02, 2025	38.54	39.44	39.44	39.7	37.35	18.73M
December 31, 2024	38.95	38.75	38.75	39.1	37.81	1.91M
December 30, 2024	37.81	38.28	38.28	38.96	37.45	12.13M
December 27, 2024	40.25	39.02	39.02	40.44	38.22	14.14M
December 26, 2024	39.34	40.37	40.37	40.37	38.8	8.08M
December 24, 2024	38	38.44	38.44	38.57	37.69	2.9M
December 23, 2024	37.92	37.5	37.5	38.5	37.08	16.47M
December 20, 2024	35.11	38.33	38.33	38.48	34.02	27.51M
December 19, 2024	38.48	36.94	36.94	38.68	36.21	23.29M
December 18, 2024	41.44	37.08	37.08	41.49	36.64	32.66M
December 17, 2024	42.31	41.63	41.63	42.31	40.34	26.86M
December 16, 2024	41.02	43.51	43.51	43.56	40.54	23.69M
December 13, 2024	39.41	40.2	40.2	40.35	38.96	18.25M
December 12, 2024	37.38	39.33	39.33	40.19	35.62	26.06M
December 11, 2024	38.5	37.84	37.84	38.55	37.7	23.04M
December 10, 2024	39.81	37.45	37.45	40.5	37.25	22.83M
December 09, 2024	41.39	39.54	39.54	42.09	39.24	26.16M
December 06, 2024	39.59	41.67	41.67	41.71	38.94	36.46M
December 05, 2024	42.71	39.39	39.39	42.71	39.28	26.27M
December 04, 2024	39.95	40	40	40.57	37.78	35M
December 03, 2024	37.05	38.64	38.64	38.71	36.61	17.95M
December 02, 2024	37.92	37.62	37.62	38.79	37.52	16.07M
November 29, 2024	38.62	37.54	37.54	39.15	37.51	13.39M
November 27, 2024	37.51	37.65	37.65	38.29	37.04	14.87M
November 26, 2024	37.05	36.42	36.42	37.91	36.15	16.61M
November 25, 2024	39.22	37.85	37.85	39.74	37.3	29.94M
November 22, 2024	34.98	36.65	36.65	36.84	34.17	21.43M
November 21, 2024	37.13	35.09	35.09	37.13	34.63	27.04M
November 20, 2024	37	36.08	36.08	38.11	35.72	34.05M
November 19, 2024	34.56	35.14	35.14	35.47	34	8.3M
November 18, 2024	33.11	35	35	35.62	32.9	35.03M
November 15, 2024	32.01	31.37	31.37	32.22	31.33	1.16M
November 14, 2024	32.85	32.22	32.22	33	31.59	12.93M
November 13, 2024	33.63	31.91	31.91	34.1	31.82	23.2M
November 12, 2024	31.74	33	33	33.76	31.46	26.06M
November 11, 2024	32.94	32.8	32.8	34.32	32.23	43.97M
November 08, 2024	29.35	30.54	30.54	30.63	29.21	22.3M
November 07, 2024	29.06	29.36	29.36	30.04	28.67	24.91M
November 06, 2024	27.73	29.86	29.86	30.06	26.74	49.36M

Robinhood Markets, Inc. (HOOD) NASDAQ