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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	46.33	48.8	48.8	48.88	45.82	26.76M
May 05, 2025	47.21	48.05	48.05	48.34	45.56	36.77M
May 02, 2025	46.78	48.29	48.29	50.07	46.76	52.89M
May 01, 2025	51.2	46.89	46.89	51.3	46.53	81.49M
April 30, 2025	46.41	47.93	47.93	48	46.18	31.61M
April 29, 2025	49.44	49.28	49.28	49.88	48.46	25.19M
April 28, 2025	50.52	48.93	48.93	51.07	47.74	34.94M
April 25, 2025	48.9	49.21	49.21	49.99	48.48	32.01M
April 24, 2025	45.09	48.15	48.15	48.28	44.98	38.78M
April 23, 2025	45.31	44.66	44.66	47.22	44.27	46.92M
April 22, 2025	41.1	42.09	42.09	43.37	40.83	34.81M
April 21, 2025	41	39.72	39.72	41.56	39.21	23.15M
April 17, 2025	41	41.09	41.09	41.75	40.12	20.53M
April 16, 2025	41.86	40.66	40.66	43.14	40.07	43.91M
April 15, 2025	44.12	44.12	44.12	45.56	43.69	28.03M
April 14, 2025	45.01	44.14	44.14	45.09	42.51	44.78M
April 11, 2025	40.74	43.68	43.68	43.79	40.08	50.97M
April 10, 2025	40.3	40.51	40.51	42.13	37.78	63.84M
April 09, 2025	33.71	42.21	42.21	42.68	33.55	87.16M
April 08, 2025	37.14	34.17	34.17	37.85	33.09	62.59M
April 07, 2025	30.67	35.41	35.41	37.11	29.66	81.14M
April 04, 2025	35.63	34.51	34.51	36.25	31.59	79.99M
April 03, 2025	37.98	38.26	38.26	39.89	37.44	61.7M

Robinhood Markets, Inc. (HOOD) NASDAQ