Get the Stockscreener App
128.20
10.93%
12.63
After Hours:
128.80
0.60
+0.47%
Robinhood Markets Inc Stock (HOOD) Price History
The historical daily chart and data for Robinhood Markets Inc stock (HOOD), show that the latest closing stock price as of November 26, 2025, is $128.20.
- Robinhood Markets Inc all-time high stock price is $153.86, occurred on October 06, 2025.
- The lowest Robinhood Markets Inc stock price recorded was $6.81 on June 16, 2022. Since then, Robinhood Markets Inc's stock price has risen over 1,783% to $128.20 now.
- The 52-week high stock price for HOOD is $153.86, representing a 20.02% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HOOD is $29.66, indicating a -76.86% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Robinhood Markets Inc (HOOD) stock in the beginning of 2024 was $18.43. The stock closed the year at $8.14, a loss of over -55.84% for the year.
The table below shows more information about HOOD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $128.9 | $120.9 | $8.04 | 46,916,820.0 | +10.93% |
| Nov 25, 2025 | $116.8 | $109.2 | $7.62 | 21,965,543.0 | +0.52% |
| Nov 24, 2025 | $115.7 | $108.6 | $7.08 | 30,515,556.0 | +7.15% |
| Nov 21, 2025 | $110.0 | $102.1 | $7.89 | 40,007,479.0 | +1.03% |
| Nov 20, 2025 | $122.6 | $105.2 | $17.39 | 42,222,662.0 | -10.11% |
| Nov 19, 2025 | $119.2 | $113.5 | $5.65 | 24,604,537.0 | +3.38% |
| Nov 18, 2025 | $117.0 | $112.3 | $4.62 | 28,433,956.0 | -1.44% |
| Nov 17, 2025 | $121.0 | $112.4 | $8.56 | 39,843,554.0 | -5.33% |
| Nov 14, 2025 | $126.5 | $114.0 | $12.50 | 31,968,050.0 | +0.80% |
| Nov 13, 2025 | $130.2 | $119.5 | $10.68 | 36,445,800.0 | -8.61% |
| Nov 12, 2025 | $133.8 | $128.3 | $5.51 | 21,931,521.0 | +0.80% |
| Nov 11, 2025 | $134.7 | $130.9 | $3.77 | 17,112,682.0 | -2.91% |
| Nov 10, 2025 | $139.0 | $131.7 | $7.34 | 30,653,668.0 | +4.23% |
| Nov 07, 2025 | $132.2 | $120.7 | $11.50 | 44,642,181.0 | +2.58% |
| Nov 06, 2025 | $140.2 | $126.2 | $14.01 | 50,102,080.0 | -10.81% |
| Nov 05, 2025 | $144.8 | $135.5 | $9.26 | 31,087,718.0 | +4.15% |
| Nov 04, 2025 | $144.4 | $136.6 | $7.77 | 26,247,978.0 | -6.99% |
| Nov 03, 2025 | $149.4 | $142.5 | $6.91 | 17,052,984.0 | +0.20% |
| Oct 31, 2025 | $150.5 | $143.3 | $7.17 | 25,934,837.0 | +6.31% |
| Oct 30, 2025 | $144.2 | $137.2 | $6.90 | 19,501,417.0 | -4.65% |
| Oct 29, 2025 | $147.7 | $142.7 | $4.98 | 19,675,904.0 | -0.99% |
| Oct 28, 2025 | $148.1 | $145.6 | $2.48 | 13,358,057.0 | +0.27% |
Robinhood Markets Inc Stock (HOOD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Robinhood Markets Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOOD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Robinhood Markets Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Robinhood Markets Inc Stock (HOOD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $149.4 | $102.1 | $47.31 | 628,671,589.0 | -12.66% |
| Oct, 2025 | $153.9 | $120.9 | $32.98 | 606,142,167.0 | +2.51% |
| Sep, 2025 | $143.6 | $95.66 | $47.96 | 1,014,658,385.0 | +37.63% |
| Aug, 2025 | $117.7 | $93.36 | $24.34 | 818,810,417.0 | +0.95% |
| Jul, 2025 | $113.4 | $89.70 | $23.74 | 1,122,881,130.0 | +10.06% |
| Jun, 2025 | $94.24 | $65.38 | $28.86 | 817,464,133.0 | +41.54% |
| May, 2025 | $67.13 | $45.56 | $21.57 | 809,341,218.0 | +34.70% |
| Apr, 2025 | $51.07 | $29.66 | $21.41 | 1,012,119,196.0 | +18.00% |
| Mar, 2025 | $54.84 | $35.23 | $19.61 | 988,546,371.0 | -16.93% |
| Feb, 2025 | $66.91 | $44.02 | $22.89 | 671,675,090.0 | -3.56% |
| Jan, 2025 | $53.51 | $37.35 | $16.16 | 413,822,100.0 | +39.43% |
Robinhood Markets Inc Stock (HOOD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.83 | $34.02 | $9.81 | 485,672,958.0 | +1.97% |
| Nov, 2024 | $39.74 | $23.00 | $16.74 | 490,189,400.0 | +59.81% |
| Oct, 2024 | $28.57 | $22.05 | $6.52 | 353,788,551.0 | +0.30% |
| Sep, 2024 | $24.13 | $18.71 | $5.42 | 229,603,175.0 | +16.40% |
| Aug, 2024 | $21.54 | $13.98 | $7.56 | 384,914,654.0 | -2.19% |
| Jul, 2024 | $24.88 | $20.29 | $4.59 | 260,974,040.0 | -9.42% |
| Jun, 2024 | $24.28 | $20.39 | $3.89 | 324,869,839.0 | +8.66% |
| May, 2024 | $22.34 | $16.22 | $6.12 | 514,638,971.0 | +26.74% |
| Apr, 2024 | $20.15 | $16.46 | $3.69 | 217,490,630.0 | -18.08% |
| Mar, 2024 | $20.55 | $15.66 | $4.89 | 343,746,196.0 | +23.42% |
| Feb, 2024 | $16.53 | $10.51 | $6.02 | 399,264,535.0 | +51.86% |
| Jan, 2024 | $12.75 | $10.38 | $2.37 | 197,089,919.0 | -15.70% |
Robinhood Markets Inc Stock (HOOD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.51 | $8.82 | $4.69 | 417,563,327.0 | +44.77% |
| Nov, 2023 | $9.85 | $7.91 | $1.94 | 221,363,666.0 | -3.72% |
| Oct, 2023 | $10.19 | $8.89 | $1.30 | 111,116,651.0 | -6.83% |
| Sep, 2023 | $11.37 | $9.44 | $1.93 | 114,872,320.0 | -9.92% |
| Aug, 2023 | $12.89 | $9.84 | $3.05 | 208,478,963.0 | -15.32% |
| Jul, 2023 | $13.23 | $9.98 | $3.25 | 252,428,428.0 | +28.86% |
| Jun, 2023 | $10.52 | $8.60 | $1.92 | 188,741,897.0 | +11.88% |
| May, 2023 | $9.96 | $8.21 | $1.75 | 165,263,616.0 | +0.79% |
| Apr, 2023 | $10.20 | $8.72 | $1.48 | 115,469,874.0 | -8.86% |
| Mar, 2023 | $10.11 | $8.38 | $1.74 | 152,121,913.0 | -3.57% |
| Feb, 2023 | $11.52 | $9.47 | $2.05 | 158,167,256.0 | -3.27% |
| Jan, 2023 | $10.65 | $7.92 | $2.74 | 136,856,411.0 | +27.89% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):