Skip to main content
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
79.35
+2.26 (2.93%)
At close: Mar 9, 2026, 4:00 PM EDT
79.55
+0.20 (0.25%)
After-hours: Mar 9, 2026, 6:02 PM EDT

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202675.9279.6575.5579.3579.352.93%24,520,558
Mar 6, 202677.9179.0076.3877.0977.09-4.31%28,496,691
Mar 5, 202682.1284.7578.5580.5680.56-2.01%39,370,453
Mar 4, 202679.6083.8579.5882.2182.218.07%37,995,066
Mar 3, 202674.0477.4072.2576.0776.07-3.44%26,585,783
Mar 2, 202673.4979.5473.0078.7878.783.86%26,518,418
Feb 27, 202676.8077.7974.8275.8575.85-4.53%23,485,290
Feb 26, 202676.9379.5776.4579.4579.452.48%22,685,799
Feb 25, 202676.9178.1174.6477.5377.535.64%32,366,170
Feb 24, 202670.9173.8869.2273.3973.392.24%23,571,757
Feb 23, 202674.6074.9571.4271.7871.78-5.69%30,422,710
Feb 20, 202675.2078.0875.1376.1176.110.61%30,283,907
Feb 19, 202674.3976.1473.5375.6575.650.59%20,780,449
Feb 18, 202674.7978.2774.0675.2175.21-0.30%25,655,440
Feb 17, 202674.3476.7272.8775.4475.44-0.70%31,818,504
Feb 13, 202672.4777.0871.5275.9775.976.82%43,506,942
Feb 12, 202678.8779.0070.4371.1271.12-8.79%57,569,308
Feb 11, 202677.8879.9074.2577.9777.97-8.91%68,727,554
Feb 10, 202685.3288.2285.2185.6085.60-1.11%41,823,769
Feb 9, 202684.8888.6082.8386.5686.564.52%41,278,076
Feb 6, 202677.8684.3077.1282.8282.8213.95%54,593,875
Feb 5, 202677.6779.4171.8772.6872.68-9.85%56,483,080
Feb 4, 202684.7785.3077.6280.6280.62-7.41%62,547,862
Feb 3, 202690.1090.3584.9387.0787.07-3.16%36,550,000
Feb 2, 202695.8895.8988.6789.9189.91-9.62%59,741,795
Jan 30, 2026102.74104.3098.3799.4899.48-1.74%23,773,098
Jan 29, 2026103.82103.8299.20101.24101.24-2.09%29,463,831
Jan 28, 2026105.29107.25103.00103.40103.40-1.75%22,380,160
Jan 27, 2026107.70109.05104.66105.24105.24-1.64%18,339,511
Jan 26, 2026106.26108.49104.83107.00107.000.01%11,501,606
Jan 23, 2026106.90111.46106.50106.99106.990.70%17,691,110
Jan 22, 2026107.48108.08105.10106.25106.250.31%14,834,367
Jan 21, 2026105.73108.50104.95105.92105.920.13%20,051,270
Jan 20, 2026105.00108.35104.45105.78105.78-2.72%23,515,700
Jan 16, 2026111.05111.25106.88108.74108.74-1.46%30,258,481
Jan 15, 2026119.61119.88110.13110.35110.35-7.79%33,323,921
Jan 14, 2026120.29120.88116.61119.67119.67-0.47%17,838,676
Jan 13, 2026117.40120.43116.00120.24120.242.31%20,026,085
Jan 12, 2026114.51119.62114.46117.52117.521.95%17,111,701
Jan 9, 2026116.98118.23114.88115.27115.27-0.10%18,094,807
Jan 8, 2026115.75117.32113.87115.39115.39-1.35%20,102,352
Jan 7, 2026120.05120.10116.55116.97116.97-3.89%18,916,838
Jan 6, 2026124.16124.35118.05121.70121.70-1.25%20,349,847
Jan 5, 2026117.92123.42117.55123.24123.246.97%26,231,024
Jan 2, 2026115.48116.03110.41115.21115.211.87%25,793,456
Dec 31, 2025114.84115.65112.85113.10113.10-2.04%15,992,237
Dec 30, 2025117.63118.64115.18115.45115.45-1.69%16,471,551
Dec 29, 2025116.89118.95116.02117.43117.43-0.59%15,386,389
Dec 26, 2025120.71121.03117.70118.13118.13-1.92%12,959,108
Dec 24, 2025119.96120.67118.60120.44120.440.17%7,980,732
Dec 23, 2025120.30121.15116.75120.24120.24-1.74%16,953,514
Dec 22, 2025123.51124.55121.07122.37122.370.84%16,976,961
Dec 19, 2025119.47122.96118.20121.35121.353.58%27,580,852
Dec 18, 2025121.87124.25117.05117.16117.161.17%24,274,257
Dec 17, 2025120.97124.70115.59115.80115.80-3.02%36,269,954
Dec 16, 2025116.70120.70115.76119.40119.403.59%21,011,889
Dec 15, 2025120.40120.66114.10115.26115.26-3.55%28,421,952
Dec 12, 2025125.34125.65117.84119.50119.50-3.14%31,553,298
Dec 11, 2025131.78131.78122.53123.38123.38-9.05%44,624,831
Dec 10, 2025135.26137.46133.43135.66135.66-0.04%18,232,080
Dec 9, 2025134.50139.75133.57135.71135.71-0.53%18,948,210
Dec 8, 2025134.10138.09132.00136.43136.433.40%22,593,100
Dec 5, 2025135.06135.24129.96131.95131.95-3.74%23,122,973
Dec 4, 2025133.21137.36132.77137.08137.082.57%20,572,086
Dec 3, 2025126.10134.34124.40133.64133.646.11%25,004,525
Dec 2, 2025125.25129.18124.51125.95125.952.20%25,394,758
Dec 1, 2025123.45125.29118.86123.24123.24-4.09%31,467,271
Nov 28, 2025128.08129.95127.15128.49128.490.23%12,783,443
Nov 26, 2025121.33128.90120.86128.20128.2010.93%47,127,643
Nov 25, 2025112.47116.81109.19115.57115.570.52%22,078,847
Nov 24, 2025109.92115.72108.64114.97114.977.15%30,736,501
Nov 21, 2025107.84109.99102.10107.30107.301.03%40,155,620
Nov 20, 2025121.63122.63105.24106.21106.21-10.11%42,907,299
Nov 19, 2025114.74119.20113.55118.16118.163.38%25,278,834
Nov 18, 2025113.91116.97112.35114.30114.30-1.44%28,581,139
Nov 17, 2025120.50120.98112.42115.97115.97-5.33%40,078,567
Nov 14, 2025115.15126.50114.00122.50122.500.80%32,063,766
Nov 13, 2025129.87130.15119.47121.53121.53-8.61%36,727,266
Nov 12, 2025133.33133.84128.33132.98132.980.80%22,044,560
Nov 11, 2025133.99134.67130.90131.93131.93-2.91%17,218,426
Nov 10, 2025135.45138.99131.65135.88135.884.23%30,980,486
Nov 7, 2025123.77132.20120.70130.36130.362.58%44,897,800
Nov 6, 2025140.00140.16126.15127.08127.08-10.81%50,477,785
Nov 5, 2025139.64144.77135.51142.48142.484.15%32,318,454
Nov 4, 2025139.87144.40136.63136.80136.80-6.99%26,617,671
Nov 3, 2025148.79149.41142.50147.08147.080.20%17,187,616
Oct 31, 2025143.60150.47143.30146.78146.786.31%26,028,101
Oct 30, 2025142.39144.15137.25138.07138.07-4.65%19,706,949
Oct 29, 2025146.00147.72142.74144.80144.80-0.99%19,792,599
Oct 28, 2025146.00148.11145.63146.25146.250.27%13,446,690
Oct 27, 2025144.99149.20143.18145.86145.864.34%25,833,297
Oct 24, 2025137.99142.20137.10139.79139.794.06%24,330,362
Oct 23, 2025128.28135.57127.28134.33134.335.59%24,591,140
Oct 22, 2025131.63132.36120.88127.22127.22-3.50%37,786,938
Oct 21, 2025135.29135.31131.35131.84131.84-2.92%19,498,346
Oct 20, 2025133.43140.20132.90135.80135.804.53%27,605,895
Oct 17, 2025128.16131.21125.60129.91129.91-1.16%25,237,067
Oct 16, 2025135.38137.48130.57131.44131.44-2.02%23,359,423
Oct 15, 2025138.10139.65133.54134.15134.15-0.59%22,186,986
Oct 14, 2025136.72141.21133.05134.95134.95-4.07%31,170,980