Robinhood Markets, Inc. (HOOD) NASDAQ

74.09

+0.45(+0.61%)

Updated at May 26 04:00PM

Currency In USD

HOOD Historical Return

If you invested $1000 in Robinhood Markets, Inc. (HOOD) since IPO date, it would be worth $2,127.8 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $8,306.05, while $1000 invested 1 year ago would be worth $1,122.24. This corresponds to total returns of 112.78%, 730.61%, 12.22%, respectively, with annualized returns of 16.92%, 102.78%, 12.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOOD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2026	74.5	74.09	74.09	76.04	73.46	20.07M
May 22, 2026	76.32	73.64	73.64	77.11	73.26	20.63M
May 21, 2026	74.94	75.92	75.92	76.76	74.65	16.18M
May 20, 2026	74.84	75.76	75.76	76.34	73.75	17.03M
May 19, 2026	76.15	74.16	74.16	76.37	73.18	20.4M
May 18, 2026	76	77.15	77.15	79.92	75.47	19.98M
May 15, 2026	78.5	77.14	77.14	78.58	76.41	19.56M
May 14, 2026	76.08	80.7	80.7	81.93	75.11	27.85M
May 13, 2026	77.07	76.75	76.75	77.62	75.34	14.65M
May 12, 2026	79.08	78.27	78.27	80.18	76.48	17.01M
May 11, 2026	76.79	80.76	80.76	81.14	74.8	25.94M
May 08, 2026	76.24	77.03	77.03	77.07	74.25	17.79M
May 07, 2026	78.96	76.28	76.28	79.23	75.46	21.63M
May 06, 2026	77.8	79.05	79.05	79.49	76.19	24.45M
May 05, 2026	77.61	77.03	77.03	78.75	76.49	24.45M
May 04, 2026	74.7	76.55	76.55	78.29	74.63	29.19M
May 01, 2026	73.78	73.66	73.66	75.28	73.06	25.08M
April 30, 2026	71.18	72.89	72.89	73.87	70.76	30.93M
April 29, 2026	72.3	71.2	71.2	73.59	69.93	79.2M
April 28, 2026	81.46	82.07	82.07	83.14	80.82	23.86M
April 27, 2026	84.28	83.95	83.95	85.7	83.12	19.92M
April 24, 2026	84.9	84.71	84.71	85.06	82.82	20.67M
April 23, 2026	86.7	83.54	83.54	87.61	81.75	33.13M
April 22, 2026	89.35	88.43	88.43	90.14	87.48	27.14M
April 21, 2026	91.08	86.43	86.43	91.45	86.19	36.18M
April 20, 2026	89.7	91.28	91.28	92.38	88.21	35.31M
April 17, 2026	90.06	90.75	90.75	93.32	89.57	48.81M
April 16, 2026	89.19	86.85	86.85	89.38	83.87	51.31M
April 15, 2026	83.55	87.32	87.32	87.55	81.5	70.1M
April 14, 2026	75.13	79.09	79.09	79.28	75.05	41.19M
April 13, 2026	68.21	71.67	71.67	71.7	67.8	20.65M
April 10, 2026	70.11	69.19	69.19	70.87	68.28	22.78M
April 09, 2026	71.59	70.12	70.12	72.46	68.78	25.23M
April 08, 2026	76.88	71.84	71.84	77.87	71.31	31.08M
April 07, 2026	68.3	69.65	69.65	69.66	66.62	24.97M
April 06, 2026	69.31	69.78	69.78	70.82	68.71	23.74M
April 02, 2026	67.2	68.9	68.9	70.15	65.57	22.48M
April 01, 2026	71.13	70.1	70.11	71.55	69.15	22.6M
March 31, 2026	65.82	69.3	69.3	69.41	65.18	35.58M
March 30, 2026	66.86	65.16	65.16	67.89	63.52	26.28M
March 27, 2026	68.54	66.02	66.02	68.89	65.87	30.28M
March 26, 2026	71.15	70.38	70.35	73.24	69.7	19.84M
March 25, 2026	71.82	72.53	72.54	74.59	71.82	25.5M
March 24, 2026	71.51	69.08	69.08	71.84	68.58	27.37M
March 23, 2026	71.85	72.49	72.49	73.6	70.92	25.98M
March 20, 2026	73.17	70.92	70.89	73.4	69.9	26.66M
March 19, 2026	72.28	74.16	74.16	75.16	71.7	19.65M
March 18, 2026	76.03	74.89	74.9	77.25	74.83	19.82M
March 17, 2026	75.4	77.35	77.35	77.7	75.39	19.39M
March 16, 2026	75.1	75.31	75.31	75.81	74.11	22.66M
March 13, 2026	76.75	73.39	73.39	77.63	72.8	33.17M
March 12, 2026	77.33	76.12	76.12	77.82	75.07	22.5M
March 11, 2026	78.11	78.69	78.69	79.77	76.74	22.43M
March 10, 2026	80.21	78.53	78.53	80.75	77.66	22.54M
March 09, 2026	75.92	79.35	79.35	79.65	75.55	24.51M
March 06, 2026	77.91	77.09	77.09	79	76.38	28.73M
March 05, 2026	82.12	80.56	80.56	84.75	78.55	39.87M
March 04, 2026	79.64	82.21	82.21	83.85	79.62	37.99M
March 03, 2026	74.04	76.07	76.07	77.4	72.25	26.58M
March 02, 2026	73.49	78.78	78.78	79.54	73	26.9M