Robinhood Markets Inc. (HOOD)
NASDAQ: HOOD
· Real-Time Price · USD
109.32
3.02 (2.84%)
At close: Aug 22, 2025, 3:59 PM
109.43
0.10%
After-hours: Aug 22, 2025, 07:57 PM EDT
HOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.53 | 111.88 | 103.80 | 109.32 | 109.32 | 2.84% | 39,696,831 |
| 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 |
| Aug 7, 2025 | 107.89 | 112.63 | 107.40 | 111.23 | 111.23 | 5.28% | 44,736,013 |
| Aug 6, 2025 | 104.51 | 105.90 | 101.18 | 105.65 | 105.65 | 0.18% | 33,023,516 |
| Aug 5, 2025 | 105.97 | 107.30 | 103.22 | 105.46 | 105.46 | -0.86% | 33,460,912 |
| Aug 4, 2025 | 101.23 | 106.79 | 97.15 | 106.37 | 106.37 | 6.48% | 46,466,004 |
| Aug 1, 2025 | 97.80 | 104.59 | 93.36 | 99.90 | 99.90 | -3.06% | 76,745,146 |
| Jul 31, 2025 | 103.87 | 109.06 | 101.07 | 103.05 | 103.05 | -2.87% | 58,057,600 |
| Jul 30, 2025 | 103.85 | 107.46 | 103.35 | 106.10 | 106.10 | 2.69% | 39,913,500 |
| Jul 29, 2025 | 106.61 | 107.42 | 103.00 | 103.32 | 103.32 | -3.23% | 30,568,005 |
| Jul 28, 2025 | 105.84 | 107.13 | 104.66 | 106.77 | 106.77 | 1.83% | 30,578,430 |