Robinhood Markets Inc. (HOOD)
NASDAQ: HOOD
· Real-Time Price · USD
101.25
-1.66 (-1.61%)
At close: Sep 05, 2025, 3:59 PM
107.47
6.14%
After-hours: Sep 05, 2025, 07:57 PM EDT
HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.98 | 106.03 | 95.66 | 101.25 | 101.25 | -1.61% | 55,221,294 |
| Sep 4, 2025 | 100.75 | 104.75 | 100.60 | 102.91 | 102.91 | 2.07% | 30,626,334 |
| Sep 3, 2025 | 101.59 | 102.69 | 99.41 | 100.82 | 100.82 | -0.02% | 24,194,800 |
| Sep 2, 2025 | 100.34 | 101.90 | 97.90 | 100.84 | 100.84 | -3.07% | 40,899,100 |
| Aug 29, 2025 | 102.84 | 104.40 | 101.93 | 104.03 | 104.03 | 0.33% | 22,269,200 |
| Aug 28, 2025 | 104.00 | 105.40 | 102.76 | 103.69 | 103.69 | 0.75% | 26,059,141 |
| Aug 27, 2025 | 108.69 | 109.27 | 102.81 | 102.92 | 102.92 | -5.40% | 35,942,700 |
| Aug 26, 2025 | 106.85 | 109.36 | 105.12 | 108.80 | 108.80 | 0.80% | 27,361,013 |
| Aug 25, 2025 | 108.49 | 109.85 | 105.95 | 107.94 | 107.94 | -1.26% | 29,478,100 |
| Aug 22, 2025 | 105.53 | 111.88 | 103.80 | 109.32 | 109.32 | 2.84% | 39,922,200 |
| Aug 21, 2025 | 105.03 | 108.21 | 104.35 | 106.30 | 106.30 | 0.91% | 34,679,023 |
| Aug 20, 2025 | 106.67 | 107.98 | 99.00 | 105.34 | 105.34 | -2.01% | 56,515,326 |
| Aug 19, 2025 | 116.12 | 117.46 | 106.50 | 107.50 | 107.50 | -6.54% | 49,635,700 |
| Aug 18, 2025 | 113.00 | 115.09 | 109.78 | 115.02 | 115.02 | 0.74% | 35,579,200 |
| Aug 15, 2025 | 110.73 | 114.36 | 108.61 | 114.17 | 114.17 | 3.13% | 32,215,900 |
| Aug 14, 2025 | 107.88 | 111.46 | 106.31 | 110.71 | 110.71 | 1.92% | 34,395,300 |
| Aug 13, 2025 | 115.65 | 116.40 | 107.28 | 108.62 | 108.62 | -4.79% | 54,719,732 |
| Aug 12, 2025 | 115.04 | 117.70 | 113.18 | 114.09 | 114.09 | 0.41% | 31,527,526 |
| Aug 11, 2025 | 116.22 | 117.47 | 113.39 | 113.62 | 113.62 | -0.88% | 36,942,300 |
| Aug 8, 2025 | 111.50 | 117.00 | 110.90 | 114.63 | 114.63 | 3.06% | 41,905,731 |