Robinhood Markets Inc. (HOOD)
NASDAQ: HOOD
· Real-Time Price · USD
121.78
-0.87 (-0.71%)
At close: Sep 26, 2025, 3:59 PM
121.85
0.06%
After-hours: Sep 26, 2025, 07:57 PM EDT
HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | -0.71% | 25,621,760 |
| Sep 25, 2025 | 123.33 | 125.80 | 120.62 | 122.65 | 122.65 | -3.27% | 32,876,011 |
| Sep 24, 2025 | 127.52 | 130.07 | 125.00 | 126.80 | 126.80 | 0.48% | 26,956,422 |
| Sep 23, 2025 | 125.41 | 127.78 | 124.07 | 126.20 | 126.20 | 1.05% | 28,923,500 |
| Sep 22, 2025 | 123.63 | 126.64 | 122.20 | 124.89 | 124.89 | 0.09% | 33,482,600 |
| Sep 19, 2025 | 121.70 | 125.18 | 121.00 | 124.78 | 124.78 | 3.20% | 202,388,423 |
| Sep 18, 2025 | 120.08 | 124.36 | 119.86 | 120.91 | 120.91 | 1.91% | 35,865,100 |
| Sep 17, 2025 | 117.09 | 119.13 | 114.89 | 118.64 | 118.64 | 1.07% | 34,516,600 |
| Sep 16, 2025 | 115.06 | 118.13 | 113.79 | 117.38 | 117.38 | 2.22% | 36,628,509 |
| Sep 15, 2025 | 115.35 | 116.53 | 112.42 | 114.83 | 114.83 | -0.17% | 36,787,500 |
| Sep 12, 2025 | 117.93 | 118.57 | 114.05 | 115.03 | 115.03 | -2.31% | 37,245,800 |
| Sep 11, 2025 | 117.88 | 121.69 | 117.37 | 117.75 | 117.75 | 0.25% | 35,760,928 |
| Sep 10, 2025 | 120.83 | 123.44 | 116.69 | 117.46 | 117.46 | -0.88% | 46,671,204 |
| Sep 9, 2025 | 116.53 | 118.70 | 113.76 | 118.50 | 118.50 | 1.04% | 51,536,303 |
| Sep 8, 2025 | 110.63 | 117.30 | 110.12 | 117.28 | 117.28 | 15.83% | 102,382,400 |
| Sep 5, 2025 | 104.98 | 106.03 | 95.66 | 101.25 | 101.25 | -1.61% | 62,538,423 |
| 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 |