Get the Stockscreener App
42.16
1.30%
0.54
After Hours:
42.25
0.09
+0.21%
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 April 01, 2025, is $42.16.
- 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 519.09% to $42.16 now.
- The 52-week high stock price for HOOD is $66.91, representing a 58.70% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for HOOD is $13.98, indicating a -66.84% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $43.37 | $40.61 | $2.76 | 42,673,788.0 | +1.30% |
| Mar 31, 2025 | $41.95 | $38.84 | $3.11 | 40,740,915.0 | -0.72% |
| Mar 28, 2025 | $43.07 | $40.57 | $2.50 | 44,134,710.0 | -4.71% |
| Mar 27, 2025 | $45.59 | $43.24 | $2.35 | 51,431,945.0 | -1.65% |
| Mar 26, 2025 | $48.00 | $43.80 | $4.20 | 43,726,770.0 | -7.10% |
| Mar 25, 2025 | $49.88 | $47.20 | $2.68 | 43,082,345.0 | -0.43% |
| Mar 24, 2025 | $48.99 | $46.10 | $2.89 | 49,820,338.0 | +9.02% |
| Mar 21, 2025 | $44.73 | $41.50 | $3.23 | 42,860,044.0 | +1.60% |
| Mar 20, 2025 | $44.24 | $41.93 | $2.31 | 48,651,986.0 | +2.01% |
| Mar 19, 2025 | $43.84 | $40.18 | $3.66 | 55,861,197.0 | +6.73% |
| Mar 18, 2025 | $41.56 | $38.85 | $2.71 | 44,320,337.0 | -4.57% |
| Mar 17, 2025 | $42.92 | $38.96 | $3.96 | 45,304,223.0 | +7.08% |
| Mar 14, 2025 | $39.46 | $37.01 | $2.45 | 37,337,110.0 | +8.94% |
| Mar 13, 2025 | $38.68 | $35.91 | $2.77 | 47,104,485.0 | -7.45% |
| Mar 12, 2025 | $39.67 | $36.85 | $2.82 | 50,449,020.0 | +7.04% |
| Mar 11, 2025 | $38.35 | $35.57 | $2.78 | 68,730,031.0 | +2.05% |
| Mar 10, 2025 | $41.20 | $35.23 | $5.97 | 88,038,903.0 | -19.79% |
| Mar 07, 2025 | $45.37 | $40.95 | $4.42 | 52,479,123.0 | -0.94% |
| Mar 06, 2025 | $48.79 | $44.66 | $4.13 | 39,764,303.0 | -6.82% |
| Mar 05, 2025 | $48.29 | $44.92 | $3.37 | 33,465,674.0 | +4.11% |
| Mar 04, 2025 | $47.38 | $46.00 | $1.38 | 9,378,003.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $43.37 | $40.61 | $2.76 | 42,673,788.0 | +0.00% |
| Mar, 2025 | $54.84 | $35.23 | $19.61 | 1,031,220,159.0 | -15.85% |
| 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% |
0.34%
2.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):