Robinhood Markets Inc (HOOD)

Date: O: H: L: C: Vol:

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 October 30, 2026, is $84.99.

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 91.99% to $84.99 now.
The 52-week high stock price for HOOD is $149.41, representing a 75.80% increase from the current share price, occurred on November 03, 2025.
The 52-week low stock price for HOOD is $63.52, indicating a 25.27% decrease from the current share price, occurred on March 30, 2026.
The closing price of Robinhood Markets Inc (HOOD) stock in the beginning of 2025 was $39.44. The stock closed the year at $113.10, a gain of over 186.76% for the year.

The table below shows more information about HOOD historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$85.28	$82.00	$3.28	27,644,782	-7.21%
Oct 29, 2026	$92.44	$88.95	$3.48	17,158,812	+0.17%
Oct 28, 2026	$92.60	$89.15	$3.45	39,825,896	-3.31%
Oct 27, 2026	$96.71	$94.02	$2.69	28,292,916	+1.85%
Oct 26, 2026	$94.37	$91.63	$2.74	15,483,945	-2.35%
Oct 23, 2026	$97.75	$94.79	$2.96	13,966,519	-1.56%
Oct 22, 2026	$101.38	$95.62	$5.76	19,174,465	-5.25%
Oct 21, 2026	$103.15	$98.88	$4.27	13,907,842	+3.79%
Oct 20, 2026	$101.10	$94.77	$6.33	14,024,907	+1.75%
Oct 19, 2026	$101.22	$96.48	$4.74	15,470,081	-2.38%
Oct 16, 2026	$104.40	$97.48	$6.92	20,144,956	-4.92%
Oct 15, 2026	$104.34	$94.52	$9.82	21,232,944	+2.88%
Oct 14, 2026	$109.22	$100.44	$8.78	23,549,528	-8.54%
Oct 13, 2026	$111.99	$108.50	$3.49	15,065,257	+1.19%
Oct 12, 2026	$109.98	$107.80	$2.18	12,386,354	+0.18%
Oct 09, 2026	$109.85	$106.70	$3.15	13,754,218	+1.88%
Oct 08, 2026	$109.38	$105.11	$4.27	22,677,551	-2.28%
Oct 07, 2026	$110.18	$107.51	$2.67	18,867,458	-2.22%
Oct 06, 2026	$116.25	$111.74	$4.51	17,560,274	-1.85%
Oct 05, 2026	$115.48	$112.60	$2.88	19,577,787	+1.22%
Oct 02, 2026	$119.38	$112.44	$6.94	29,379,831	+1.43%
Oct 01, 2026	$113.81	$110.66	$3.15	18,273,515	-1.20%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$119.38	$82.00	$37.38	437,419,838	-24.45%
Sep, 2026	$126.74	$101.70	$25.04	487,950,515	+7.34%
Aug, 2026	$112.45	$85.30	$27.15	381,054,282	+21.08%
Jul, 2026	$120.05	$83.68	$36.37	493,422,794	-13.68%
Jun, 2026	$112.50	$78.93	$33.57	704,394,405	+6.34%
May, 2026	$94.40	$73.06	$21.34	495,850,025	+29.37%
Apr, 2026	$93.32	$65.57	$27.75	720,614,518	+5.18%
Mar, 2026	$84.75	$63.52	$21.24	601,460,990	-8.64%
Feb, 2026	$95.89	$69.22	$26.67	753,530,215	-23.75%
Jan, 2026	$124.35	$98.37	$25.98	426,265,593	-12.04%

Robinhood Markets Inc Stock (HOOD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$139.75	$114.10	$25.65	480,706,955	-10.15%
Nov, 2025	$149.41	$102.10	$47.31	594,537,934	-12.46%
Oct, 2025	$153.86	$120.88	$32.98	606,142,167	+2.51%
Sep, 2025	$143.62	$95.66	$47.96	1,014,658,385	+37.63%
Aug, 2025	$117.70	$93.36	$24.34	818,810,417	+0.95%
Jul, 2025	$113.44	$89.70	$23.74	1,122,881,130	+10.06%
Jun, 2025	$94.24	$65.38	$28.86	817,464,133	+41.54%
May, 2025	$67.13	$45.56	$21.57	809,341,218	+34.70%
Apr, 2025	$51.07	$29.66	$21.41	1,012,119,196	+18.00%
Mar, 2025	$54.84	$35.23	$19.61	988,546,371	-16.93%
Feb, 2025	$66.91	$44.02	$22.89	671,675,090	-3.56%
Jan, 2025	$53.51	$37.35	$16.16	413,822,100	+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	+1.97%
Nov, 2024	$39.74	$23.00	$16.74	490,189,400	+59.81%
Oct, 2024	$28.58	$22.05	$6.52	353,788,551	+0.30%
Sep, 2024	$24.13	$18.71	$5.42	229,603,175	+16.40%
Aug, 2024	$21.54	$13.98	$7.56	384,914,654	-2.19%
Jul, 2024	$24.88	$20.29	$4.59	260,974,040	-9.42%
Jun, 2024	$24.28	$20.39	$3.89	324,869,839	+8.66%
May, 2024	$22.34	$16.22	$6.12	514,638,971	+26.74%
Apr, 2024	$20.15	$16.46	$3.69	217,490,630	-18.08%
Mar, 2024	$20.55	$15.66	$4.89	343,746,196	+23.42%
Feb, 2024	$16.53	$10.51	$6.02	399,264,535	+51.86%
Jan, 2024	$12.75	$10.38	$2.37	197,089,919	-15.70%

Similar to HOOD