Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
131.95
-5.13 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
131.91
-0.04 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.06 | 135.24 | 129.96 | 131.95 | 131.95 | -3.74% | 22,964,942 |
| Dec 4, 2025 | 133.21 | 137.36 | 132.77 | 137.08 | 137.08 | 2.57% | 20,239,867 |
| Dec 3, 2025 | 126.10 | 134.34 | 124.40 | 133.64 | 133.64 | 6.11% | 24,040,619 |
| Dec 2, 2025 | 125.25 | 129.18 | 124.51 | 125.95 | 125.95 | 2.20% | 25,233,188 |
| Dec 1, 2025 | 123.45 | 125.29 | 118.86 | 123.24 | 123.24 | -4.09% | 31,217,355 |
| Nov 28, 2025 | 128.08 | 129.95 | 127.15 | 128.49 | 128.49 | 0.23% | 12,595,112 |
| Nov 26, 2025 | 121.33 | 128.90 | 120.86 | 128.20 | 128.20 | 10.93% | 46,648,024 |
| Nov 25, 2025 | 112.47 | 116.81 | 109.19 | 115.57 | 115.57 | 0.52% | 21,694,623 |
| Nov 24, 2025 | 109.92 | 115.72 | 108.64 | 114.97 | 114.97 | 7.15% | 30,513,138 |
| Nov 21, 2025 | 107.84 | 109.99 | 102.10 | 107.30 | 107.30 | 1.03% | 39,882,183 |
| Nov 20, 2025 | 121.63 | 122.63 | 105.24 | 106.21 | 106.21 | -10.11% | 42,729,888 |
| Nov 19, 2025 | 114.74 | 119.20 | 113.55 | 118.16 | 118.16 | 3.38% | 25,278,834 |
| Nov 18, 2025 | 113.91 | 116.97 | 112.35 | 114.30 | 114.30 | -1.44% | 28,581,139 |
| Nov 17, 2025 | 120.50 | 120.98 | 112.42 | 115.97 | 115.97 | -5.33% | 40,078,567 |
| Nov 14, 2025 | 115.15 | 126.50 | 114.00 | 122.50 | 122.50 | 0.80% | 32,063,766 |
| Nov 13, 2025 | 129.87 | 130.15 | 119.47 | 121.53 | 121.53 | -8.61% | 36,727,266 |
| Nov 12, 2025 | 133.33 | 133.84 | 128.33 | 132.98 | 132.98 | 0.80% | 22,044,560 |
| Nov 11, 2025 | 133.99 | 134.67 | 130.90 | 131.93 | 131.93 | -2.91% | 17,218,426 |
| Nov 10, 2025 | 135.45 | 138.99 | 131.65 | 135.88 | 135.88 | 4.23% | 30,980,486 |
| Nov 7, 2025 | 123.77 | 132.20 | 120.70 | 130.36 | 130.36 | 2.58% | 44,897,800 |
| Nov 6, 2025 | 140.00 | 140.16 | 126.15 | 127.08 | 127.08 | -10.81% | 50,477,785 |
| Nov 5, 2025 | 139.64 | 144.77 | 135.51 | 142.48 | 142.48 | 4.15% | 32,318,454 |
| Nov 4, 2025 | 139.87 | 144.40 | 136.63 | 136.80 | 136.80 | -6.99% | 26,617,671 |
| Nov 3, 2025 | 148.79 | 149.41 | 142.50 | 147.08 | 147.08 | 0.20% | 17,187,616 |
| Oct 31, 2025 | 143.60 | 150.47 | 143.30 | 146.78 | 146.78 | 6.31% | 26,028,101 |
| Oct 30, 2025 | 142.39 | 144.15 | 137.25 | 138.07 | 138.07 | -4.65% | 19,706,949 |
| Oct 29, 2025 | 146.00 | 147.72 | 142.74 | 144.80 | 144.80 | -0.99% | 19,792,599 |
| Oct 28, 2025 | 146.00 | 148.11 | 145.63 | 146.25 | 146.25 | 0.27% | 13,446,690 |
| Oct 27, 2025 | 144.99 | 149.20 | 143.18 | 145.86 | 145.86 | 4.34% | 25,833,297 |
| Oct 24, 2025 | 137.99 | 142.20 | 137.10 | 139.79 | 139.79 | 4.06% | 24,330,362 |
| Oct 23, 2025 | 128.28 | 135.57 | 127.28 | 134.33 | 134.33 | 5.59% | 24,591,140 |
| Oct 22, 2025 | 131.63 | 132.36 | 120.88 | 127.22 | 127.22 | -3.50% | 37,786,938 |
| Oct 21, 2025 | 135.29 | 135.31 | 131.35 | 131.84 | 131.84 | -2.92% | 19,498,346 |
| Oct 20, 2025 | 133.43 | 140.20 | 132.90 | 135.80 | 135.80 | 4.53% | 27,605,895 |
| Oct 17, 2025 | 128.16 | 131.21 | 125.60 | 129.91 | 129.91 | -1.16% | 25,237,067 |
| Oct 16, 2025 | 135.38 | 137.48 | 130.57 | 131.44 | 131.44 | -2.02% | 23,359,423 |
| Oct 15, 2025 | 138.10 | 139.65 | 133.54 | 134.15 | 134.15 | -0.59% | 22,186,986 |
| Oct 14, 2025 | 136.72 | 141.21 | 133.05 | 134.95 | 134.95 | -4.07% | 31,170,980 |
| Oct 13, 2025 | 144.62 | 146.56 | 136.52 | 140.68 | 140.68 | 1.24% | 28,260,773 |
| Oct 10, 2025 | 151.51 | 153.56 | 138.94 | 138.96 | 138.96 | -8.85% | 41,634,279 |
| Oct 9, 2025 | 150.51 | 153.08 | 147.30 | 152.46 | 152.46 | 1.05% | 19,632,970 |
| Oct 8, 2025 | 146.11 | 151.35 | 144.55 | 150.87 | 150.87 | 4.05% | 23,927,612 |
| Oct 7, 2025 | 146.33 | 147.12 | 141.26 | 145.00 | 145.00 | 0.51% | 24,867,369 |
| Oct 6, 2025 | 153.00 | 153.86 | 144.12 | 144.26 | 144.26 | -2.97% | 28,116,986 |
| Oct 3, 2025 | 146.82 | 150.21 | 145.23 | 148.67 | 148.67 | 2.04% | 34,531,713 |
| Oct 2, 2025 | 142.78 | 146.70 | 140.15 | 145.70 | 145.70 | 4.71% | 34,579,909 |
| Oct 1, 2025 | 141.26 | 143.17 | 137.78 | 139.14 | 139.14 | -2.82% | 34,759,580 |
| Sep 30, 2025 | 135.67 | 143.62 | 135.57 | 143.18 | 143.18 | 4.72% | 50,851,183 |
| Sep 29, 2025 | 123.78 | 136.84 | 123.78 | 136.72 | 136.72 | 12.27% | 62,109,857 |
| Sep 26, 2025 | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | -0.71% | 25,714,763 |
| Sep 25, 2025 | 123.33 | 125.80 | 120.62 | 122.65 | 122.65 | -3.27% | 32,876,011 |
| Sep 24, 2025 | 127.52 | 130.07 | 125.00 | 126.80 | 126.80 | 0.48% | 26,956,422 |
| Sep 23, 2025 | 125.41 | 127.78 | 124.07 | 126.20 | 126.20 | 1.05% | 28,923,462 |
| Sep 22, 2025 | 123.63 | 126.64 | 122.20 | 124.89 | 124.89 | 0.09% | 33,482,558 |
| Sep 19, 2025 | 121.70 | 125.18 | 121.00 | 124.78 | 124.78 | 3.20% | 202,388,423 |
| Sep 18, 2025 | 120.08 | 124.36 | 119.86 | 120.91 | 120.91 | 1.91% | 35,865,098 |
| Sep 17, 2025 | 117.09 | 119.13 | 114.89 | 118.64 | 118.64 | 1.07% | 34,516,595 |
| Sep 16, 2025 | 115.06 | 118.13 | 113.79 | 117.38 | 117.38 | 2.22% | 36,628,509 |
| Sep 15, 2025 | 115.35 | 116.53 | 112.43 | 114.83 | 114.83 | -0.17% | 36,787,486 |
| Sep 12, 2025 | 117.93 | 118.57 | 114.05 | 115.03 | 115.03 | -2.31% | 37,245,773 |
| Sep 11, 2025 | 117.88 | 121.69 | 117.37 | 117.75 | 117.75 | 0.25% | 35,760,928 |
| Sep 10, 2025 | 120.83 | 123.44 | 116.69 | 117.46 | 117.46 | -0.88% | 46,671,204 |
| Sep 9, 2025 | 116.53 | 118.70 | 113.76 | 118.50 | 118.50 | 1.04% | 51,536,303 |
| Sep 8, 2025 | 110.63 | 117.30 | 110.12 | 117.28 | 117.28 | 15.83% | 102,382,375 |
| Sep 5, 2025 | 104.98 | 106.03 | 95.66 | 101.25 | 101.25 | -1.61% | 62,538,423 |
| Sep 4, 2025 | 100.75 | 104.75 | 100.60 | 102.91 | 102.91 | 2.07% | 30,626,334 |
| Sep 3, 2025 | 101.59 | 102.69 | 99.41 | 100.82 | 100.82 | -0.02% | 24,194,756 |
| Sep 2, 2025 | 100.34 | 101.90 | 97.90 | 100.84 | 100.84 | -3.07% | 40,899,095 |
| Aug 29, 2025 | 102.84 | 104.40 | 101.93 | 104.03 | 104.03 | 0.33% | 22,269,179 |
| Aug 28, 2025 | 104.00 | 105.40 | 102.76 | 103.69 | 103.69 | 0.75% | 26,059,141 |
| Aug 27, 2025 | 108.69 | 109.27 | 102.81 | 102.92 | 102.92 | -5.40% | 35,942,678 |
| Aug 26, 2025 | 106.85 | 109.36 | 105.12 | 108.80 | 108.80 | 0.80% | 27,361,013 |
| Aug 25, 2025 | 108.49 | 109.85 | 105.95 | 107.94 | 107.94 | -1.26% | 29,478,095 |
| Aug 22, 2025 | 105.53 | 111.88 | 103.80 | 109.32 | 109.32 | 2.84% | 39,922,157 |
| Aug 21, 2025 | 105.03 | 108.21 | 104.35 | 106.30 | 106.30 | 0.91% | 34,679,023 |
| Aug 20, 2025 | 106.67 | 107.98 | 99.00 | 105.34 | 105.34 | -2.01% | 56,515,326 |
| Aug 19, 2025 | 116.12 | 117.46 | 106.50 | 107.50 | 107.50 | -6.54% | 49,635,654 |
| Aug 18, 2025 | 113.00 | 115.09 | 109.78 | 115.02 | 115.02 | 0.74% | 35,579,151 |
| Aug 15, 2025 | 110.73 | 114.36 | 108.61 | 114.17 | 114.17 | 3.13% | 32,215,892 |
| Aug 14, 2025 | 107.88 | 111.46 | 106.31 | 110.71 | 110.71 | 1.92% | 34,395,254 |
| Aug 13, 2025 | 115.65 | 116.40 | 107.28 | 108.62 | 108.62 | -4.79% | 54,719,732 |
| Aug 12, 2025 | 115.04 | 117.70 | 113.18 | 114.09 | 114.09 | 0.41% | 31,527,526 |
| Aug 11, 2025 | 116.22 | 117.47 | 113.39 | 113.62 | 113.62 | -0.88% | 36,942,289 |
| Aug 8, 2025 | 111.50 | 117.00 | 110.90 | 114.63 | 114.63 | 3.06% | 41,905,731 |
| Aug 7, 2025 | 107.89 | 112.63 | 107.40 | 111.23 | 111.23 | 5.28% | 44,736,013 |
| Aug 6, 2025 | 104.51 | 105.90 | 101.18 | 105.65 | 105.65 | 0.18% | 33,023,516 |
| Aug 5, 2025 | 105.97 | 107.30 | 103.22 | 105.46 | 105.46 | -0.86% | 33,460,912 |
| Aug 4, 2025 | 101.23 | 106.79 | 97.15 | 106.37 | 106.37 | 6.48% | 46,466,004 |
| Aug 1, 2025 | 97.80 | 104.59 | 93.36 | 99.90 | 99.90 | -3.06% | 76,745,146 |
| Jul 31, 2025 | 103.87 | 109.06 | 101.07 | 103.05 | 103.05 | -2.87% | 58,057,600 |
| Jul 30, 2025 | 103.85 | 107.46 | 103.35 | 106.10 | 106.10 | 2.69% | 39,913,478 |
| Jul 29, 2025 | 106.61 | 107.42 | 103.00 | 103.32 | 103.32 | -3.23% | 30,568,005 |
| Jul 28, 2025 | 105.84 | 107.13 | 104.66 | 106.77 | 106.77 | 1.83% | 30,578,430 |
| Jul 25, 2025 | 101.55 | 106.39 | 101.05 | 104.85 | 104.85 | 2.86% | 35,637,839 |
| Jul 24, 2025 | 103.00 | 103.04 | 100.32 | 101.93 | 101.93 | -0.15% | 26,698,131 |
| Jul 23, 2025 | 102.13 | 102.68 | 100.54 | 102.08 | 102.08 | 0.23% | 33,805,212 |
| Jul 22, 2025 | 103.71 | 105.93 | 98.75 | 101.85 | 101.85 | -2.39% | 44,667,371 |
| Jul 21, 2025 | 109.00 | 110.31 | 104.07 | 104.34 | 104.34 | -4.92% | 46,430,631 |
| Jul 18, 2025 | 109.75 | 113.44 | 106.95 | 109.74 | 109.74 | 4.07% | 74,033,263 |
| Jul 17, 2025 | 103.54 | 106.64 | 102.72 | 105.45 | 105.45 | 2.13% | 39,114,433 |