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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	104.51	105.65	105.65	105.9	101.18	32.88M
August 05, 2025	105.97	105.46	105.46	107.3	103.22	32.37M
August 04, 2025	101.23	106.37	106.37	106.79	97.15	46.47M
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

Robinhood Markets, Inc. (HOOD) NASDAQ