Get the Stockscreener App
109.56
3.81%
3.9105
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 August 07, 2025, is $109.56.
- Robinhood Markets Inc all-time high stock price is $113.44, occurred on July 18, 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 1,509% to $109.56 now.
- The 52-week high stock price for HOOD is $113.44, representing a 3.54% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for HOOD is $16.68, indicating a -84.78% decrease from the current share price, occurred on August 08, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2025 | $112.6 | $107.4 | $5.23 | 34,860,939.0 | +3.82% |
| Aug 06, 2025 | $105.9 | $101.2 | $4.72 | 32,872,212.0 | +0.18% |
| Aug 05, 2025 | $107.3 | $103.2 | $4.08 | 33,230,465.0 | -0.86% |
| Aug 04, 2025 | $106.8 | $97.15 | $9.64 | 46,446,881.0 | +6.48% |
| Aug 01, 2025 | $104.6 | $93.36 | $11.23 | 76,504,455.0 | -3.06% |
| Jul 31, 2025 | $109.1 | $101.1 | $7.99 | 57,496,638.0 | -2.87% |
| Jul 30, 2025 | $107.5 | $103.3 | $4.11 | 37,560,951.0 | +2.69% |
| Jul 29, 2025 | $107.4 | $103.0 | $4.42 | 30,351,643.0 | -3.23% |
| Jul 28, 2025 | $107.1 | $104.7 | $2.47 | 30,439,342.0 | +1.83% |
| Jul 25, 2025 | $106.4 | $101.0 | $5.34 | 35,477,196.0 | +2.86% |
| Jul 24, 2025 | $103.0 | $100.3 | $2.72 | 26,573,829.0 | -0.15% |
| Jul 23, 2025 | $102.2 | $101.4 | $0.7981 | 9,311,341.0 | +0.23% |
| Jul 22, 2025 | $105.9 | $98.75 | $7.18 | 44,435,589.0 | -2.39% |
| Jul 21, 2025 | $110.3 | $104.1 | $6.24 | 46,078,400.0 | -4.92% |
| Jul 18, 2025 | $113.4 | $107.0 | $6.49 | 72,987,227.0 | +4.07% |
| Jul 17, 2025 | $106.6 | $102.7 | $3.92 | 38,686,883.0 | +2.13% |
| Jul 16, 2025 | $104.6 | $99.70 | $4.92 | 54,458,824.0 | +3.73% |
| Jul 15, 2025 | $101.3 | $97.16 | $4.10 | 45,644,455.0 | -0.42% |
| Jul 14, 2025 | $101.9 | $98.90 | $2.99 | 46,680,703.0 | +1.65% |
| Jul 11, 2025 | $101.5 | $97.33 | $4.17 | 60,082,141.0 | -0.36% |
| Jul 10, 2025 | $98.76 | $93.54 | $5.22 | 48,741,084.0 | +4.40% |
| Jul 09, 2025 | $94.65 | $91.74 | $2.91 | 41,466,643.0 | +3.58% |
| Jul 08, 2025 | $98.04 | $90.70 | $7.34 | 59,574,030.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $112.6 | $93.36 | $19.27 | 223,914,952.0 | +6.44% |
| 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% |
5.48%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):