Robinhood Markets, Inc. (HOOD) NASDAQ

49.22

+2.6(+5.58%)

Updated at May 02 11:15AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	51.2	46.89	46.89	51.3	46.53	81.49M
April 30, 2025	46.41	47.93	47.93	48	46.18	31.61M
April 29, 2025	49.44	49.28	49.28	49.88	48.46	25.19M
April 28, 2025	50.52	48.93	48.93	51.07	47.74	34.94M
April 25, 2025	48.9	49.21	49.21	49.99	48.48	32.01M
April 24, 2025	45.09	48.15	48.15	48.28	44.98	38.78M
April 23, 2025	45.31	44.66	44.66	47.22	44.27	46.92M
April 22, 2025	41.1	42.09	42.09	43.37	40.83	34.81M
April 21, 2025	41	39.72	39.72	41.56	39.21	23.15M
April 17, 2025	41	41.09	41.09	41.75	40.12	20.53M
April 16, 2025	41.86	40.66	40.66	43.14	40.07	43.91M
April 15, 2025	44.12	44.12	44.12	45.56	43.69	28.03M
April 14, 2025	45.01	44.14	44.14	45.09	42.51	44.78M
April 11, 2025	40.74	43.68	43.68	43.79	40.08	50.97M
April 10, 2025	40.3	40.51	40.51	42.13	37.78	63.84M
April 09, 2025	33.71	42.21	42.21	42.68	33.55	87.16M
April 08, 2025	37.14	34.17	34.17	37.85	33.09	62.59M
April 07, 2025	30.67	35.41	35.41	37.11	29.66	81.14M
April 04, 2025	35.63	34.51	34.51	36.25	31.59	79.99M
April 03, 2025	37.98	38.26	38.26	39.89	37.44	61.7M
April 02, 2025	40.69	42.68	42.68	43.6	40.55	39.29M
April 01, 2025	41.8	42.16	42.16	43.37	40.61	41.94M
March 31, 2025	39.78	41.62	41.62	41.95	38.84	40.66M
March 28, 2025	42.69	41.92	41.92	43.07	40.57	44.05M
March 27, 2025	44.11	43.99	43.99	45.59	43.24	51.71M
March 26, 2025	47.98	44.73	44.73	48	43.8	44.03M
March 25, 2025	48.69	48.17	48.17	49.87	47.2	38.69M
March 24, 2025	46.4	48.36	48.36	48.99	46.1	50.17M
March 21, 2025	41.85	44.38	44.38	44.72	41.5	32.95M
March 20, 2025	42.2	43.66	43.66	44.24	41.93	48.85M
March 19, 2025	40.78	42.8	42.8	43.82	40.18	55.38M
March 18, 2025	40.8	40.1	40.1	41.56	38.85	44.44M
March 17, 2025	39.35	42.02	42.02	42.92	38.96	45.9M
March 14, 2025	37.4	39.24	39.24	39.46	37.01	37.4M
March 13, 2025	38.27	36.02	36.02	38.68	35.91	43.82M
March 12, 2025	38.99	38.92	38.92	39.67	36.85	50.43M
March 11, 2025	36.2	36.36	36.36	38.35	35.57	69.12M
March 10, 2025	40.92	35.63	35.63	41.2	35.23	89.41M
March 07, 2025	43.64	44.42	44.42	45.37	40.95	52.32M
March 06, 2025	46.23	44.84	44.84	48.79	44.66	39.84M
March 05, 2025	46.7	48.12	48.12	48.29	44.92	33.3M
March 04, 2025	45.19	46.22	46.22	48.27	42.14	61.53M
March 03, 2025	54.72	46.89	46.89	54.84	46.68	52.71M
February 28, 2025	48.15	50.09	50.09	51.11	47.41	38.43M
February 27, 2025	51.76	48.78	48.78	52.93	48.42	47.17M
February 26, 2025	47.31	48.85	48.85	50.52	46.54	42.9M
February 25, 2025	47.51	45.92	45.92	48.84	44.02	59M
February 24, 2025	52.24	49.93	49.93	52.56	47.97	40.67M
February 21, 2025	57.87	51.6	51.6	57.87	51.45	32.65M
February 20, 2025	59.09	56.06	56.06	59.1	54.23	36.11M
February 19, 2025	61.1	59.23	59.23	61.91	58.65	24.46M
February 18, 2025	65.24	60.38	60.38	65.51	59.9	36.97M
February 14, 2025	63.32	65.28	65.28	66.08	61.72	38.62M
February 13, 2025	62.09	63.8	63.8	66.91	61.2	77.72M
February 12, 2025	53.17	55.91	55.91	56.74	52.65	35.67M
February 11, 2025	55.9	53.34	53.34	55.99	53.28	23.63M
February 10, 2025	57.18	56.27	56.27	57.27	55.55	23.56M
February 07, 2025	54.39	55.86	55.86	55.98	54.11	25.05M
February 06, 2025	54.8	53.17	53.17	54.88	52.16	15.89M
February 05, 2025	52.32	54.2	54.2	54.33	52.21	16.67M