Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
131.95
-5.13 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
131.91
-0.04 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.06 | 135.24 | 129.96 | 131.95 | 131.95 | -3.74% | 22,964,942 |
| Dec 4, 2025 | 133.21 | 137.36 | 132.77 | 137.08 | 137.08 | 2.57% | 20,239,867 |
| Dec 3, 2025 | 126.10 | 134.34 | 124.40 | 133.64 | 133.64 | 6.11% | 24,040,619 |
| Dec 2, 2025 | 125.25 | 129.18 | 124.51 | 125.95 | 125.95 | 2.20% | 25,233,188 |
| Dec 1, 2025 | 123.45 | 125.29 | 118.86 | 123.24 | 123.24 | -4.09% | 31,217,355 |
| Nov 28, 2025 | 128.08 | 129.95 | 127.15 | 128.49 | 128.49 | 0.23% | 12,595,112 |
| Nov 26, 2025 | 121.33 | 128.90 | 120.86 | 128.20 | 128.20 | 10.93% | 46,648,024 |
| Nov 25, 2025 | 112.47 | 116.81 | 109.19 | 115.57 | 115.57 | 0.52% | 21,694,623 |
| Nov 24, 2025 | 109.92 | 115.72 | 108.64 | 114.97 | 114.97 | 7.15% | 30,513,138 |
| Nov 21, 2025 | 107.84 | 109.99 | 102.10 | 107.30 | 107.30 | 1.03% | 39,882,183 |
| Nov 20, 2025 | 121.63 | 122.63 | 105.24 | 106.21 | 106.21 | -10.11% | 42,729,888 |
| Nov 19, 2025 | 114.74 | 119.20 | 113.55 | 118.16 | 118.16 | 3.38% | 25,278,834 |
| Nov 18, 2025 | 113.91 | 116.97 | 112.35 | 114.30 | 114.30 | -1.44% | 28,581,139 |
| Nov 17, 2025 | 120.50 | 120.98 | 112.42 | 115.97 | 115.97 | -5.33% | 40,078,567 |
| Nov 14, 2025 | 115.15 | 126.50 | 114.00 | 122.50 | 122.50 | 0.80% | 32,063,766 |
| Nov 13, 2025 | 129.87 | 130.15 | 119.47 | 121.53 | 121.53 | -8.61% | 36,727,266 |
| Nov 12, 2025 | 133.33 | 133.84 | 128.33 | 132.98 | 132.98 | 0.80% | 22,044,560 |
| Nov 11, 2025 | 133.99 | 134.67 | 130.90 | 131.93 | 131.93 | -2.91% | 17,218,426 |
| Nov 10, 2025 | 135.45 | 138.99 | 131.65 | 135.88 | 135.88 | 4.23% | 30,980,486 |
| Nov 7, 2025 | 123.77 | 132.20 | 120.70 | 130.36 | 130.36 | 2.58% | 44,897,800 |
| Nov 6, 2025 | 140.00 | 140.16 | 126.15 | 127.08 | 127.08 | -10.81% | 50,477,785 |
| Nov 5, 2025 | 139.64 | 144.77 | 135.51 | 142.48 | 142.48 | 4.15% | 32,318,454 |
| Nov 4, 2025 | 139.87 | 144.40 | 136.63 | 136.80 | 136.80 | -6.99% | 26,617,671 |
| Nov 3, 2025 | 148.79 | 149.41 | 142.50 | 147.08 | 147.08 | 0.20% | 17,187,616 |
| Oct 31, 2025 | 143.60 | 150.47 | 143.30 | 146.78 | 146.78 | 6.31% | 26,028,101 |
| Oct 30, 2025 | 142.39 | 144.15 | 137.25 | 138.07 | 138.07 | -4.65% | 19,706,949 |
| Oct 29, 2025 | 146.00 | 147.72 | 142.74 | 144.80 | 144.80 | -0.99% | 19,792,599 |
| Oct 28, 2025 | 146.00 | 148.11 | 145.63 | 146.25 | 146.25 | 0.27% | 13,446,690 |
| Oct 27, 2025 | 144.99 | 149.20 | 143.18 | 145.86 | 145.86 | 4.34% | 25,833,297 |
| Oct 24, 2025 | 137.99 | 142.20 | 137.10 | 139.79 | 139.79 | 4.06% | 24,330,362 |
| Oct 23, 2025 | 128.28 | 135.57 | 127.28 | 134.33 | 134.33 | 5.59% | 24,591,140 |
| Oct 22, 2025 | 131.63 | 132.36 | 120.88 | 127.22 | 127.22 | -3.50% | 37,786,938 |
| Oct 21, 2025 | 135.29 | 135.31 | 131.35 | 131.84 | 131.84 | -2.92% | 19,498,346 |
| Oct 20, 2025 | 133.43 | 140.20 | 132.90 | 135.80 | 135.80 | 4.53% | 27,605,895 |
| Oct 17, 2025 | 128.16 | 131.21 | 125.60 | 129.91 | 129.91 | -1.16% | 25,237,067 |
| Oct 16, 2025 | 135.38 | 137.48 | 130.57 | 131.44 | 131.44 | -2.02% | 23,359,423 |
| Oct 15, 2025 | 138.10 | 139.65 | 133.54 | 134.15 | 134.15 | -0.59% | 22,186,986 |
| Oct 14, 2025 | 136.72 | 141.21 | 133.05 | 134.95 | 134.95 | -4.07% | 31,170,980 |
| Oct 13, 2025 | 144.62 | 146.56 | 136.52 | 140.68 | 140.68 | 1.24% | 28,260,773 |
| Oct 10, 2025 | 151.51 | 153.56 | 138.94 | 138.96 | 138.96 | -8.85% | 41,634,279 |
| Oct 9, 2025 | 150.51 | 153.08 | 147.30 | 152.46 | 152.46 | 1.05% | 19,632,970 |
| Oct 8, 2025 | 146.11 | 151.35 | 144.55 | 150.87 | 150.87 | 4.05% | 23,927,612 |
| Oct 7, 2025 | 146.33 | 147.12 | 141.26 | 145.00 | 145.00 | 0.51% | 24,867,369 |
| Oct 6, 2025 | 153.00 | 153.86 | 144.12 | 144.26 | 144.26 | -2.97% | 28,116,986 |
| Oct 3, 2025 | 146.82 | 150.21 | 145.23 | 148.67 | 148.67 | 2.04% | 34,531,713 |
| Oct 2, 2025 | 142.78 | 146.70 | 140.15 | 145.70 | 145.70 | 4.71% | 34,579,909 |
| Oct 1, 2025 | 141.26 | 143.17 | 137.78 | 139.14 | 139.14 | -2.82% | 34,759,580 |
| Sep 30, 2025 | 135.67 | 143.62 | 135.57 | 143.18 | 143.18 | 4.72% | 50,851,183 |
| Sep 29, 2025 | 123.78 | 136.84 | 123.78 | 136.72 | 136.72 | 12.27% | 62,109,857 |
| Sep 26, 2025 | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | -0.71% | 25,714,763 |