Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
57.43
+2.78 (5.09%)
At close: May 12, 2025, 4:00 PM
57.92
+0.49 (0.85%)
After-hours: May 12, 2025, 7:59 PM EDT
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.18 | 59.33 | 55.89 | 57.43 | 57.43 | 5.09% | 40,908,972 |
| May 9, 2025 | 54.94 | 56.32 | 53.74 | 54.65 | 54.65 | 1.07% | 44,325,538 |
| May 8, 2025 | 51.73 | 54.84 | 51.61 | 54.07 | 54.07 | 8.16% | 49,440,028 |
| May 7, 2025 | 48.85 | 50.51 | 48.32 | 49.99 | 49.99 | 2.67% | 38,779,341 |
| May 6, 2025 | 46.33 | 48.88 | 45.83 | 48.69 | 48.69 | 1.33% | 31,103,085 |
| May 5, 2025 | 47.21 | 48.34 | 45.56 | 48.05 | 48.05 | -1.11% | 37,137,883 |
| May 2, 2025 | 46.78 | 50.07 | 46.71 | 48.59 | 48.59 | 4.23% | 59,187,282 |
| May 1, 2025 | 51.13 | 51.30 | 46.53 | 46.62 | 46.62 | -5.07% | 88,530,675 |
| Apr 30, 2025 | 46.41 | 49.90 | 46.18 | 49.11 | 49.11 | -0.53% | 49,380,911 |
| Apr 29, 2025 | 49.44 | 49.88 | 48.46 | 49.37 | 49.37 | 0.90% | 28,708,360 |
| Apr 28, 2025 | 50.52 | 51.07 | 47.74 | 48.93 | 48.93 | -1.05% | 35,080,971 |
| Apr 25, 2025 | 48.90 | 49.99 | 48.48 | 49.45 | 49.45 | 2.70% | 34,624,078 |
| Apr 24, 2025 | 45.09 | 48.28 | 44.96 | 48.15 | 48.15 | 7.81% | 42,991,303 |
| Apr 23, 2025 | 45.30 | 47.22 | 44.27 | 44.66 | 44.66 | 6.11% | 48,982,836 |
| Apr 22, 2025 | 41.03 | 43.37 | 40.81 | 42.09 | 42.09 | 5.62% | 39,231,991 |
| Apr 21, 2025 | 40.73 | 41.56 | 39.21 | 39.85 | 39.85 | -3.23% | 27,727,654 |
| Apr 17, 2025 | 41.03 | 41.75 | 40.12 | 41.18 | 41.18 | 1.28% | 23,940,030 |
| Apr 16, 2025 | 41.86 | 43.14 | 40.07 | 40.66 | 40.66 | -7.76% | 46,736,539 |
| Apr 15, 2025 | 44.19 | 45.56 | 43.69 | 44.08 | 44.08 | -0.14% | 30,788,325 |
| Apr 14, 2025 | 45.01 | 45.09 | 42.51 | 44.14 | 44.14 | 1.05% | 45,143,549 |
| Apr 11, 2025 | 40.74 | 43.79 | 40.08 | 43.68 | 43.68 | 7.83% | 51,352,111 |
| Apr 10, 2025 | 40.30 | 42.13 | 37.78 | 40.51 | 40.51 | -4.03% | 64,055,469 |
| Apr 9, 2025 | 33.71 | 42.68 | 33.55 | 42.21 | 42.21 | 23.53% | 88,299,924 |
| Apr 8, 2025 | 37.14 | 37.85 | 33.09 | 34.17 | 34.17 | -3.50% | 63,299,885 |
| Apr 7, 2025 | 30.67 | 37.11 | 29.66 | 35.41 | 35.41 | 2.61% | 81,135,643 |
| Apr 4, 2025 | 35.63 | 36.25 | 31.59 | 34.51 | 34.51 | -9.80% | 80,694,668 |
| Apr 3, 2025 | 37.98 | 39.89 | 37.44 | 38.26 | 38.26 | -10.36% | 62,216,640 |
| Apr 2, 2025 | 40.69 | 43.60 | 40.55 | 42.68 | 42.68 | 1.23% | 44,551,414 |
| Apr 1, 2025 | 41.80 | 43.37 | 40.61 | 42.16 | 42.16 | 1.30% | 42,942,708 |
| Mar 31, 2025 | 39.78 | 41.95 | 38.84 | 41.62 | 41.62 | -0.72% | 40,954,764 |
| Mar 28, 2025 | 42.69 | 43.07 | 40.57 | 41.92 | 41.92 | -4.71% | 44,330,419 |
| Mar 27, 2025 | 44.11 | 45.59 | 43.24 | 43.99 | 43.99 | -1.65% | 51,945,507 |
| Mar 26, 2025 | 47.98 | 48.00 | 43.80 | 44.73 | 44.73 | -7.10% | 45,124,410 |
| Mar 25, 2025 | 48.75 | 49.88 | 47.20 | 48.15 | 48.15 | -0.43% | 43,367,872 |
| Mar 24, 2025 | 46.40 | 48.99 | 46.10 | 48.36 | 48.36 | 9.02% | 50,761,994 |
| Mar 21, 2025 | 41.95 | 44.73 | 41.50 | 44.36 | 44.36 | 1.60% | 43,674,238 |
| Mar 20, 2025 | 42.20 | 44.24 | 41.93 | 43.66 | 43.66 | 2.01% | 49,146,631 |
| Mar 19, 2025 | 40.78 | 43.84 | 40.18 | 42.80 | 42.80 | 6.73% | 56,447,054 |
| Mar 18, 2025 | 40.80 | 41.56 | 38.85 | 40.10 | 40.10 | -4.57% | 44,644,585 |
| Mar 17, 2025 | 39.35 | 42.92 | 38.96 | 42.02 | 42.02 | 7.08% | 45,895,475 |
| Mar 14, 2025 | 37.40 | 39.46 | 37.01 | 39.24 | 39.24 | 8.94% | 37,821,445 |
| Mar 13, 2025 | 38.27 | 38.68 | 35.91 | 36.02 | 36.02 | -7.45% | 47,786,339 |
| Mar 12, 2025 | 38.99 | 39.67 | 36.85 | 38.92 | 38.92 | 7.04% | 50,844,261 |
| Mar 11, 2025 | 36.20 | 38.35 | 35.57 | 36.36 | 36.36 | 2.05% | 69,609,283 |
| Mar 10, 2025 | 40.93 | 41.20 | 35.23 | 35.63 | 35.63 | -19.79% | 87,868,520 |
| Mar 7, 2025 | 43.64 | 45.37 | 40.95 | 44.42 | 44.42 | -0.94% | 53,582,224 |
| Mar 6, 2025 | 46.23 | 48.79 | 44.66 | 44.84 | 44.84 | -6.82% | 40,627,629 |
| Mar 5, 2025 | 46.70 | 48.29 | 44.92 | 48.12 | 48.12 | 4.11% | 33,830,089 |
| Mar 4, 2025 | 45.19 | 48.27 | 42.14 | 46.22 | 46.22 | -1.43% | 62,405,435 |
| Mar 3, 2025 | 54.72 | 54.84 | 46.68 | 46.89 | 46.89 | -6.41% | 52,710,119 |