103.32
price down icon3.23%   -3.45
pre-market  Pre-market:  103.53   0.21   +0.20%
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 July 29, 2025, is $103.32.
  • 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 1,417% to $103.32 now.
  • The 52-week high stock price for HOOD is $113.44, representing a 9.79% increase from the current share price, occurred on July 18, 2025.
  • The 52-week low stock price for HOOD is $13.98, indicating a -86.47% 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
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%
Jul 07, 2025 $95.70 $91.25 $4.45 49,233,291.0 -1.00%
Jul 03, 2025 $95.65 $92.11 $3.54 56,376,667.0 -3.65%
Jul 02, 2025 $100.9 $90.90 $9.98 110,622,415.0 +6.12%
Jul 01, 2025 $99.18 $89.70 $9.48 120,601,838.0 -1.39%

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
Jul, 2025 $113.4 $89.70 $23.74 1,058,175,184.0 +10.35%
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%
$181.64
price down icon 2.01%
$390.67
price up icon 1.46%
capital_markets NMR
$6.99
price up icon 4.64%
capital_markets TW
$138.31
price up icon 0.37%
$155.23
price down icon 4.57%
Cap:     |  Volume (24h):