78.50
price up icon0.19%   0.15
pre-market  Pre-market:  77.87   -0.63   -0.80%
loading

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 June 20, 2025, is $78.50.
  • Robinhood Markets Inc all-time high stock price is $85.00, occurred on August 04, 2021.
  • 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 1,053% to $78.50 now.
  • The 52-week high stock price for HOOD is $77.80, representing a -0.89% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for HOOD is $13.98, indicating a -82.19% decrease from the current share price, occurred on August 05, 2024.
  • 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:
Date High Low High - Low Volume % Change
Jun 20, 2025 $79.38 $75.79 $3.59 37,115,508.0 +0.19%
Jun 18, 2025 $78.74 $74.54 $4.20 36,021,844.0 +4.54%
Jun 17, 2025 $77.05 $72.86 $4.19 26,394,316.0 -2.35%
Jun 16, 2025 $76.88 $73.36 $3.52 26,821,556.0 +5.72%
Jun 13, 2025 $74.82 $71.69 $3.13 27,664,862.0 -1.68%
Jun 12, 2025 $75.59 $73.23 $2.36 22,466,546.0 -1.39%
Jun 11, 2025 $75.39 $72.32 $3.07 33,915,143.0 +3.27%
Jun 10, 2025 $74.64 $70.75 $3.89 38,622,532.0 -1.21%
Jun 09, 2025 $73.73 $68.56 $5.17 65,196,687.0 -1.98%
Jun 06, 2025 $77.80 $73.10 $4.70 58,013,352.0 +3.27%
Jun 05, 2025 $76.75 $71.20 $5.55 64,331,138.0 +0.33%
Jun 04, 2025 $73.00 $71.13 $1.87 31,713,201.0 +0.77%
Jun 03, 2025 $72.72 $69.06 $3.66 43,117,283.0 +5.50%
Jun 02, 2025 $68.20 $65.38 $2.82 30,033,436.0 +2.77%
May 30, 2025 $66.49 $62.92 $3.57 35,733,625.0 +3.44%
May 29, 2025 $66.53 $63.63 $2.90 21,261,873.0 -1.83%
May 28, 2025 $66.61 $64.81 $1.80 17,696,950.0 -1.33%
May 27, 2025 $67.13 $63.83 $3.30 29,644,917.0 +4.51%

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
Jun, 2025 $79.38 $65.38 $14.00 578,542,912.0 +18.67%
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%
$379.58
price up icon 0.08%
capital_markets TW
$139.34
price up icon 0.45%
$240.28
price up icon 20.39%
$51.34
price down icon 2.40%
capital_markets NMR
$6.16
price down icon 1.60%
Cap:     |  Volume (24h):