Robinhood Markets, Inc. (HOOD)

NASDAQ: HOOD · Real-Time Price · USD

64.77

+0.91 (1.42%)

At close: May 22, 2025, 4:00 PM

64.85

+0.08 (0.12%)

Pre-market: May 23, 2025, 4:19 AM EDT

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	64.89	65.88	63.75	64.77	64.77	1.42%	27,049,774
May 21, 2025	64.06	66.89	63.32	63.86	63.86	-1.62%	40,230,111
May 20, 2025	64.04	65.28	63.35	64.91	64.91	1.00%	31,331,836
May 19, 2025	59.86	64.36	59.68	64.27	64.27	4.06%	34,290,784
May 16, 2025	60.91	62.14	60.46	61.76	61.76	1.78%	24,538,706
May 15, 2025	60.31	60.83	57.68	60.68	60.68	-1.16%	36,789,191
May 14, 2025	62.38	63.78	61.09	61.39	61.39	-1.89%	41,568,220
May 13, 2025	58.92	63.42	58.82	62.57	62.57	8.95%	57,297,876
May 12, 2025	59.18	59.33	55.89	57.43	57.43	5.09%	41,385,936
May 9, 2025	54.94	56.32	53.74	54.65	54.65	1.07%	44,325,538
May 8, 2025	51.73	54.84	51.61	54.07	54.07	8.16%	49,440,028
May 7, 2025	48.85	50.51	48.32	49.99	49.99	2.67%	38,779,341
May 6, 2025	46.33	48.88	45.83	48.69	48.69	1.33%	31,103,085
May 5, 2025	47.21	48.34	45.56	48.05	48.05	-1.11%	37,137,883
May 2, 2025	46.78	50.07	46.71	48.59	48.59	4.23%	59,187,282
May 1, 2025	51.13	51.30	46.53	46.62	46.62	-5.07%	88,530,675
Apr 30, 2025	46.41	49.90	46.18	49.11	49.11	-0.53%	49,380,911
Apr 29, 2025	49.44	49.88	48.46	49.37	49.37	0.90%	28,708,360
Apr 28, 2025	50.52	51.07	47.74	48.93	48.93	-1.05%	35,080,971
Apr 25, 2025	48.90	49.99	48.48	49.45	49.45	2.70%	34,624,078
Apr 24, 2025	45.09	48.28	44.96	48.15	48.15	7.81%	42,991,303
Apr 23, 2025	45.30	47.22	44.27	44.66	44.66	6.11%	48,982,836
Apr 22, 2025	41.03	43.37	40.81	42.09	42.09	5.62%	39,231,991
Apr 21, 2025	40.73	41.56	39.21	39.85	39.85	-3.23%	27,727,654
Apr 17, 2025	41.03	41.75	40.12	41.18	41.18	1.28%	23,940,030
Apr 16, 2025	41.86	43.14	40.07	40.66	40.66	-7.76%	46,736,539
Apr 15, 2025	44.19	45.56	43.69	44.08	44.08	-0.14%	30,788,325
Apr 14, 2025	45.01	45.09	42.51	44.14	44.14	1.05%	45,143,549
Apr 11, 2025	40.74	43.79	40.08	43.68	43.68	7.83%	51,352,111
Apr 10, 2025	40.30	42.13	37.78	40.51	40.51	-4.03%	64,055,469
Apr 9, 2025	33.71	42.68	33.55	42.21	42.21	23.53%	88,299,924
Apr 8, 2025	37.14	37.85	33.09	34.17	34.17	-3.50%	63,299,885
Apr 7, 2025	30.67	37.11	29.66	35.41	35.41	2.61%	81,135,643
Apr 4, 2025	35.63	36.25	31.59	34.51	34.51	-9.80%	80,694,668
Apr 3, 2025	37.98	39.89	37.44	38.26	38.26	-10.36%	62,216,640
Apr 2, 2025	40.69	43.60	40.55	42.68	42.68	1.23%	44,551,414
Apr 1, 2025	41.80	43.37	40.61	42.16	42.16	1.30%	42,942,708
Mar 31, 2025	39.78	41.95	38.84	41.62	41.62	-0.72%	40,954,764
Mar 28, 2025	42.69	43.07	40.57	41.92	41.92	-4.71%	44,330,419
Mar 27, 2025	44.11	45.59	43.24	43.99	43.99	-1.65%	51,945,507
Mar 26, 2025	47.98	48.00	43.80	44.73	44.73	-7.10%	45,124,410
Mar 25, 2025	48.75	49.88	47.20	48.15	48.15	-0.43%	43,367,872
Mar 24, 2025	46.40	48.99	46.10	48.36	48.36	9.02%	50,761,994
Mar 21, 2025	41.95	44.73	41.50	44.36	44.36	1.60%	43,674,238
Mar 20, 2025	42.20	44.24	41.93	43.66	43.66	2.01%	49,146,631
Mar 19, 2025	40.78	43.84	40.18	42.80	42.80	6.73%	56,447,054
Mar 18, 2025	40.80	41.56	38.85	40.10	40.10	-4.57%	44,644,585
Mar 17, 2025	39.35	42.92	38.96	42.02	42.02	7.08%	45,895,475
Mar 14, 2025	37.40	39.46	37.01	39.24	39.24	8.94%	37,821,445
Mar 13, 2025	38.27	38.68	35.91	36.02	36.02	-7.45%	47,786,339