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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	142.4	138.08	138.08	144.06	137.27	16.71M
October 29, 2025	145.99	144.8	144.8	147.7	142.74	17.77M
October 28, 2025	145.96	146.25	146.25	148.1	145.63	11.88M
October 27, 2025	144.99	145.86	145.86	149.2	143.18	25.83M
October 24, 2025	137.99	139.79	139.79	142.19	137.1	24.16M
October 23, 2025	128.28	134.33	134.33	135.57	127.28	24.39M
October 22, 2025	131.63	127.22	127.22	132.36	120.88	37.45M
October 21, 2025	135.25	131.84	131.84	135.31	131.36	19.09M
October 20, 2025	133.43	135.8	135.8	140.2	132.9	27.61M
October 17, 2025	128.34	129.92	129.92	131.21	125.6	22.51M
October 16, 2025	135.38	131.44	131.44	137.48	130.57	22.5M
October 15, 2025	138.1	134.15	134.15	139.65	133.54	21.93M
October 14, 2025	136.72	134.95	134.95	141.21	133.05	30.04M
October 13, 2025	144.62	140.68	140.68	146.56	136.52	28.26M
October 10, 2025	151.51	138.96	138.96	153.56	138.94	39.77M
October 09, 2025	150.51	152.46	152.46	153.01	147.3	18.84M
October 08, 2025	146.11	150.87	150.87	151.35	144.55	23.59M
October 07, 2025	146.33	145	145	147.12	141.26	24.79M
October 06, 2025	153	144.26	144.26	153.86	144.12	28.12M
October 03, 2025	146.82	148.67	148.67	150.21	145.23	34.39M
October 02, 2025	142.69	145.7	145.7	146.7	140.15	33.28M
October 01, 2025	141.87	139.14	139.14	143.17	137.78	34.09M
September 30, 2025	135.62	143.17	143.17	143.61	135.57	47.71M
September 29, 2025	123.78	136.72	136.72	136.77	123.78	61.25M
September 26, 2025	124.18	121.78	121.78	125.06	120.46	25.62M
September 25, 2025	123.33	122.65	122.65	125.8	120.62	32.62M
September 24, 2025	127.52	126.8	126.8	130.07	125	26.87M
September 23, 2025	125.41	126.2	126.2	127.78	124.07	28.69M
September 22, 2025	123.63	124.89	124.89	126.64	122.2	33.44M
September 19, 2025	121.7	124.78	124.78	125.07	121	131.46M
September 18, 2025	120.08	120.87	120.87	124.36	119.86	33.4M
September 17, 2025	117.07	118.64	118.64	119.13	114.89	32.59M
September 16, 2025	115.06	117.33	117.33	118.13	113.79	32.68M
September 15, 2025	115.35	114.83	114.83	116.53	112.42	36.79M
September 12, 2025	117.93	115.03	115.03	118.57	114.05	36.91M
September 11, 2025	117.88	117.75	117.75	121.69	117.37	35.34M
September 10, 2025	120.96	117.45	117.45	123.44	116.71	44.48M
September 09, 2025	116.53	118.5	118.5	118.7	113.76	49.91M
September 08, 2025	110.63	117.28	117.28	117.3	110.12	102.38M
September 05, 2025	104.98	101.25	101.25	106.03	95.66	55.22M
September 04, 2025	100.75	102.91	102.91	104.75	100.6	30.38M
September 03, 2025	101.59	100.82	100.82	102.69	99.41	23.45M
September 02, 2025	100.43	100.84	100.84	101.9	97.9	40.68M
August 29, 2025	102.75	104.03	104.03	104.4	101.93	21.98M
August 28, 2025	104.07	103.69	103.69	105.4	102.78	25.88M
August 27, 2025	108.69	102.92	102.92	109.27	102.81	32.46M
August 26, 2025	106.85	108.8	108.8	109.36	105.12	26.06M
August 25, 2025	108.49	107.94	107.94	109.85	105.95	29.48M
August 22, 2025	105.53	109.32	109.32	111.88	103.8	39.58M
August 21, 2025	105.03	106.3	106.3	108.21	104.35	34.13M
August 20, 2025	106.67	105.34	105.34	107.98	99.32	54.37M
August 19, 2025	116.12	107.5	107.5	117.46	106.5	48.92M
August 18, 2025	113	115.02	115.02	115.09	109.78	35.58M
August 15, 2025	110.73	114.17	114.17	114.36	108.61	31.48M
August 14, 2025	107.87	110.73	110.73	111.44	106.35	34.11M
August 13, 2025	115.65	108.62	108.62	116.4	107.28	53.69M
August 12, 2025	115.04	114.09	114.09	117.7	113.18	31.02M
August 11, 2025	116.22	113.62	113.62	117.47	113.39	36.6M
August 08, 2025	111.5	114.63	114.63	117	110.9	41.62M
August 07, 2025	107.89	111.23	111.23	112.63	107.4	44M

Robinhood Markets, Inc. (HOOD) NASDAQ