Get the Stockscreener App
102.92
5.40%
-5.88
After Hours:
102.72
-0.20
-0.19%
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 27, 2025, is $102.92.
- Robinhood Markets Inc all-time high stock price is $117.70, occurred on August 12, 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 1,411% to $102.92 now.
- The 52-week high stock price for HOOD is $117.70, representing a 14.36% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for HOOD is $18.71, indicating a -81.82% decrease from the current share price, occurred on September 06, 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 27, 2025 | $109.3 | $102.8 | $6.46 | 34,953,005.0 | -5.40% |
| Aug 26, 2025 | $109.4 | $105.1 | $4.24 | 27,266,753.0 | +0.80% |
| Aug 25, 2025 | $109.8 | $106.0 | $3.90 | 29,445,394.0 | -1.26% |
| Aug 22, 2025 | $111.9 | $103.8 | $8.08 | 39,757,727.0 | +2.84% |
| Aug 21, 2025 | $108.2 | $104.3 | $3.86 | 34,474,527.0 | +0.91% |
| Aug 20, 2025 | $108.0 | $99.00 | $8.98 | 56,295,137.0 | -2.01% |
| Aug 19, 2025 | $117.5 | $106.5 | $10.96 | 49,044,420.0 | -6.54% |
| Aug 18, 2025 | $115.1 | $109.8 | $5.31 | 35,481,117.0 | +0.74% |
| Aug 15, 2025 | $114.4 | $108.6 | $5.75 | 32,082,180.0 | +3.13% |
| Aug 14, 2025 | $111.5 | $106.3 | $5.15 | 34,216,954.0 | +1.92% |
| Aug 13, 2025 | $116.4 | $107.3 | $9.12 | 54,362,816.0 | -4.79% |
| Aug 12, 2025 | $117.7 | $113.2 | $4.52 | 31,417,485.0 | +0.41% |
| Aug 11, 2025 | $117.5 | $113.4 | $4.08 | 36,788,726.0 | -0.88% |
| Aug 08, 2025 | $117.0 | $110.9 | $6.10 | 41,677,128.0 | +3.06% |
| Aug 07, 2025 | $112.6 | $107.4 | $5.23 | 44,474,410.0 | +5.28% |
| 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% |
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 | $117.7 | $93.36 | $24.34 | 805,744,797.0 | -0.13% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):