Skip to main content
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
82.07
-1.88 (-2.24%)
At close: Apr 28, 2026, 4:00 PM EDT
76.83
-5.24 (-6.38%)
After-hours: Apr 28, 2026, 4:47 PM EDT

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202681.4683.1480.8282.0382.03-2.29%25,000,443
Apr 27, 202684.2885.7083.1283.9583.95-0.90%19,865,233
Apr 24, 202684.9085.0682.8284.7184.711.40%20,672,726
Apr 23, 202686.7087.6181.7583.5483.54-5.53%33,130,665
Apr 22, 202689.3590.1487.4888.4388.432.31%27,097,996
Apr 21, 202691.0891.4586.1986.4386.43-5.31%35,999,485
Apr 20, 202689.7092.3888.2191.2891.280.58%35,239,811
Apr 17, 202690.0693.3289.5790.7590.754.49%48,797,158
Apr 16, 202689.1989.3883.8786.8586.85-0.54%51,328,887
Apr 15, 202683.5587.5581.5087.3287.3210.41%69,880,284
Apr 14, 202675.1379.2875.0579.0979.0910.35%41,086,181
Apr 13, 202668.2171.7067.8071.6771.673.58%21,004,051
Apr 10, 202670.1170.8768.2869.1969.19-1.33%23,163,806
Apr 9, 202671.5972.4668.7870.1270.12-2.38%25,973,774
Apr 8, 202676.8077.8771.3171.8371.833.13%32,953,378
Apr 7, 202668.3069.6666.6269.6569.65-0.19%24,967,432
Apr 6, 202669.3170.8268.7169.7869.781.28%24,334,458
Apr 2, 202667.2070.1565.5768.9068.90-1.73%23,381,347
Apr 1, 202671.1371.5569.1470.1170.111.17%24,130,357
Mar 31, 202665.8269.4165.1869.3069.306.35%35,925,102
Mar 30, 202666.8667.8963.5265.1665.16-1.30%26,512,250
Mar 27, 202668.5468.8965.8766.0266.02-6.15%30,547,031
Mar 26, 202671.1573.2469.7070.3570.35-3.02%21,327,043
Mar 25, 202671.8374.5971.7572.5472.545.01%27,500,064
Mar 24, 202671.5171.8468.5869.0869.08-4.70%29,317,572
Mar 23, 202671.8573.6070.9272.4972.492.26%26,070,187
Mar 20, 202673.1073.4169.9070.8970.89-4.41%34,441,126
Mar 19, 202672.2875.1671.7074.1674.16-0.99%21,552,531
Mar 18, 202676.1377.2574.8374.9074.90-3.17%21,937,559
Mar 17, 202675.4077.7075.3977.3577.352.71%20,210,220
Mar 16, 202675.1075.8174.1175.3175.312.62%22,783,397
Mar 13, 202676.7577.6372.8073.3973.39-3.59%33,417,524
Mar 12, 202677.3477.8275.0776.1276.12-3.27%22,668,272
Mar 11, 202678.1179.7776.7478.6978.690.20%22,677,210
Mar 10, 202680.2180.7577.6678.5378.53-1.03%22,663,591
Mar 9, 202675.9279.6575.5579.3579.352.93%25,186,610
Mar 6, 202677.9179.0076.3877.0977.09-4.31%28,734,366
Mar 5, 202682.1284.7578.5580.5680.56-2.01%39,868,312
Mar 4, 202679.6083.8579.5882.2182.218.07%38,493,837
Mar 3, 202674.0477.4072.2576.0776.07-3.44%26,929,171
Mar 2, 202673.4979.5473.0078.7878.783.86%26,904,707
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