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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	97.8	99.9	99.9	104.59	93.36	76.17M
July 31, 2025	104.96	103.05	103.05	109.06	101.08	56.6M
July 30, 2025	103.85	106.1	106.1	107.46	103.35	30.61M
July 29, 2025	106.61	103.32	103.32	107.42	103	30.31M
July 28, 2025	105.84	106.77	106.77	107.13	104.66	30.58M
July 25, 2025	101.55	104.85	104.85	106.39	101.05	33.51M
July 24, 2025	102.63	101.91	101.91	103.04	100.32	25.59M
July 23, 2025	102.13	102.08	102.08	102.68	100.54	33.42M
July 22, 2025	103.9	101.85	101.85	105.93	98.76	43.97M
July 21, 2025	109	104.34	104.34	110.31	104.07	46.43M
July 18, 2025	109.75	109.74	109.74	113.44	106.95	72.67M
July 17, 2025	103.54	105.45	105.45	106.63	102.72	38.2M
July 16, 2025	100.02	103.25	103.25	104.62	99.7	54.36M
July 15, 2025	99.01	99.54	99.54	101.26	97.16	45.1M
July 14, 2025	100.87	99.96	99.96	101.89	98.9	47.36M
July 11, 2025	97.5	98.34	98.34	101.5	97.33	59.93M
July 10, 2025	95.9	98.74	98.74	98.75	93.54	47.18M
July 09, 2025	92.91	94.54	94.54	94.65	91.74	41.34M
July 08, 2025	95.4	91.27	91.27	98.04	90.7	59.48M
July 07, 2025	93.61	93.48	93.48	95.7	91.25	47.05M
July 03, 2025	95.49	94.4	94.4	95.65	92.11	56.35M
July 02, 2025	91.25	97.98	97.98	100.88	90.9	110.58M
July 01, 2025	95.01	92.33	92.33	99.18	89.7	120.31M
June 30, 2025	85.64	93.63	93.63	94.18	85.5	96.11M
June 27, 2025	84.66	83.03	83.03	84.88	81.92	31.7M
June 26, 2025	83.41	84.52	84.52	84.8	82.53	25.1M
June 25, 2025	84.94	82.75	82.75	85.55	81.9	38.67M
June 24, 2025	77.9	82.01	82.01	82.27	76.83	41.71M
June 23, 2025	77.86	76.35	76.35	79.05	74.39	35.29M
June 20, 2025	78.47	78.5	78.5	79.38	75.79	37.07M
June 18, 2025	75.17	78.35	78.35	78.74	74.54	35.65M
June 17, 2025	76.13	74.95	74.95	77.05	72.86	24.91M
June 16, 2025	73.7	76.75	76.75	76.88	73.36	27.11M
June 13, 2025	72	72.6	72.6	74.82	71.69	27.67M
June 12, 2025	73.53	73.84	73.84	75.59	73.23	22.44M
June 11, 2025	73.05	74.88	74.88	75.39	72.32	33.54M
June 10, 2025	73.24	72.51	72.51	74.64	70.75	38.5M
June 09, 2025	72.06	73.4	73.4	73.73	68.56	65.75M
June 06, 2025	74.6	74.88	74.88	77.79	73.1	56.91M
June 05, 2025	73.55	72.66	72.66	76.75	71.22	60.23M
June 04, 2025	72.9	72.27	72.27	72.98	71.13	31.34M
June 03, 2025	69.93	71.72	71.72	72.72	69.06	41.43M
June 02, 2025	66.05	67.98	67.98	68.18	65.4	29.37M
May 30, 2025	63.58	66.12	66.12	66.36	62.92	22.64M
May 29, 2025	66.29	63.95	63.95	66.54	63.63	20.93M
May 28, 2025	66.46	65.12	65.12	66.61	64.81	16.6M
May 27, 2025	64.96	65.95	65.95	67.13	63.84	26.39M
May 23, 2025	62.81	63.32	63.32	64.46	62.63	25.4M
May 22, 2025	64.92	65.07	65.07	65.87	63.75	24.21M
May 21, 2025	64	64.15	64.15	66.89	63.34	35.82M
May 20, 2025	63.99	64.59	64.59	65.3	63.35	28.17M
May 19, 2025	59.85	64.27	64.28	64.36	59.68	33.78M
May 16, 2025	60.91	61.72	61.72	62.14	60.46	20.31M
May 15, 2025	60.84	59.96	59.96	60.62	57.68	30.85M
May 14, 2025	62.38	61.39	61.39	63.78	61.09	41.09M
May 13, 2025	58.92	62.57	62.57	63.42	58.82	56.87M
May 12, 2025	59.18	57.43	57.43	59.33	55.89	41.39M
May 09, 2025	54.89	54.42	54.42	56.32	53.74	40.59M
May 08, 2025	51.73	54.38	54.38	54.83	51.72	45.13M
May 07, 2025	48.9	49.4	49.4	50.51	48.32	33M

Robinhood Markets, Inc. (HOOD) NASDAQ