Robinhood Markets, Inc. (HOOD) Charts

$76.47

$4.2 (5.81%)
Last update: 11:12 AM EST
Day's range
$71.92
Day's range
$75.56

5 DAY PERFORMANCE

+14.01%

1 MONTH PERFORMANCE

+56.96%

3 MONTH PERFORMANCE

+56.73%

6 MONTH PERFORMANCE

+93.78%

YEAR-TO-DATE PERFORMANCE

+102.42%

1 YEAR PERFORMANCE

+249.65%

Robinhood Markets, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $73.55 $76.22 (3.62%) $76.42 $71.92 25.34 M
06/04/2025 $72.96 $72.27 (-0.95%) $73.00 $71.13 31.92 M $63.93 B
06/03/2025 $69.90 $71.72 (2.6%) $72.72 $69.06 43.34 M $63.44 B
06/02/2025 $66.03 $67.98 (2.95%) $68.20 $65.38 30.25 M $60.13 B
05/30/2025 $63.59 $66.15 (4.03%) $66.49 $62.92 35.69 M $58.51 B
05/29/2025 $66.33 $63.95 (-3.59%) $66.54 $63.63 21.42 M $56.57 B
05/28/2025 $66.14 $65.14 (-1.51%) $66.61 $64.81 17.99 M $57.62 B
05/27/2025 $64.96 $66.02 (1.63%) $67.13 $63.83 29.74 M $58.40 B
05/23/2025 $62.85 $63.17 (0.51%) $64.46 $62.63 28.59 M $55.88 B
05/22/2025 $64.89 $64.77 (-0.18%) $65.88 $63.75 27.24 M $57.29 B
05/21/2025 $64.06 $63.86 (-0.31%) $66.89 $63.32 40.23 M $56.49 B
05/20/2025 $64.04 $64.91 (1.36%) $65.28 $63.35 31.33 M $57.42 B
05/19/2025 $59.86 $64.27 (7.37%) $64.36 $59.68 34.29 M $56.85 B
05/16/2025 $60.91 $61.76 (1.4%) $62.14 $60.46 24.54 M $54.63 B
05/15/2025 $60.31 $60.68 (0.61%) $60.83 $57.68 36.79 M $53.68 B
05/14/2025 $62.38 $61.39 (-1.59%) $63.78 $61.09 41.57 M $54.30 B
05/13/2025 $58.92 $62.57 (6.19%) $63.42 $58.82 57.30 M $55.35 B
05/12/2025 $59.18 $57.43 (-2.96%) $59.33 $55.89 41.39 M $50.80 B
05/09/2025 $54.94 $54.65 (-0.53%) $56.32 $53.74 44.33 M $48.34 B
05/08/2025 $51.73 $54.07 (4.52%) $54.84 $51.61 49.44 M $47.83 B
05/07/2025 $48.85 $49.99 (2.33%) $50.51 $48.32 38.78 M $44.22 B
05/06/2025 $46.33 $48.69 (5.09%) $48.88 $45.82 31.10 M $43.07 B
05/05/2025 $47.21 $48.05 (1.78%) $48.34 $45.56 37.14 M $42.50 B
05/02/2025 $46.78 $48.59 (3.87%) $50.07 $46.71 59.19 M $42.98 B
05/01/2025 $51.13 $46.62 (-8.82%) $51.30 $46.53 88.53 M $41.24 B
04/30/2025 $46.41 $49.11 (5.82%) $49.90 $46.18 49.38 M $43.44 B
04/29/2025 $49.44 $49.37 (-0.14%) $49.88 $48.46 28.71 M $43.67 B
04/28/2025 $50.52 $48.93 (-3.15%) $51.07 $47.74 35.08 M $43.28 B
04/25/2025 $48.90 $49.45 (1.12%) $49.99 $48.48 34.62 M $43.71 B
04/24/2025 $45.09 $48.15 (6.79%) $48.28 $44.96 42.99 M $42.56 B
04/23/2025 $45.30 $44.66 (-1.41%) $47.22 $44.27 48.98 M $39.47 B
04/22/2025 $41.03 $42.09 (2.58%) $43.37 $40.81 39.23 M $37.20 B
04/21/2025 $40.73 $39.85 (-2.16%) $41.56 $39.21 27.73 M $35.22 B
04/17/2025 $41.03 $41.18 (0.37%) $41.75 $40.12 23.94 M $36.40 B
04/16/2025 $41.86 $40.66 (-2.87%) $43.14 $40.07 46.74 M $35.94 B
04/15/2025 $44.19 $44.08 (-0.25%) $45.56 $43.69 30.79 M $38.96 B
04/14/2025 $45.01 $44.14 (-1.93%) $45.09 $42.51 45.14 M $39.01 B
04/11/2025 $40.74 $43.68 (7.22%) $43.79 $40.08 51.35 M $38.61 B
04/10/2025 $40.30 $40.51 (0.52%) $42.13 $37.78 64.06 M $35.81 B
04/09/2025 $33.71 $42.21 (25.22%) $42.68 $33.55 88.30 M $37.31 B
04/08/2025 $37.14 $34.17 (-8%) $37.85 $33.09 63.30 M $30.20 B
04/07/2025 $30.67 $35.41 (15.45%) $37.11 $29.66 81.14 M $31.30 B
04/04/2025 $35.63 $34.51 (-3.14%) $36.25 $31.59 80.69 M $30.50 B
04/03/2025 $37.98 $38.26 (0.74%) $39.89 $37.44 62.22 M $33.82 B
04/02/2025 $40.69 $42.68 (4.89%) $43.60 $40.55 44.55 M $37.72 B
04/01/2025 $41.80 $42.16 (0.86%) $43.37 $40.61 42.94 M $37.26 B
03/31/2025 $39.78 $41.62 (4.63%) $41.95 $38.84 40.95 M $36.79 B
03/28/2025 $42.69 $41.92 (-1.8%) $43.07 $40.57 44.33 M $37.05 B
03/27/2025 $44.11 $43.99 (-0.27%) $45.59 $43.24 51.95 M $38.88 B
03/26/2025 $47.98 $44.73 (-6.77%) $48.00 $43.80 45.12 M $39.54 B
03/25/2025 $48.75 $48.15 (-1.23%) $49.88 $47.20 43.37 M $42.56 B
03/24/2025 $46.40 $48.36 (4.22%) $48.99 $46.10 50.76 M $42.74 B
03/21/2025 $41.95 $44.36 (5.74%) $44.73 $41.50 43.67 M $39.21 B
03/20/2025 $42.20 $43.66 (3.46%) $44.24 $41.93 49.15 M $38.59 B
03/19/2025 $40.78 $42.80 (4.95%) $43.84 $40.18 56.45 M $37.83 B
03/18/2025 $40.80 $40.10 (-1.72%) $41.56 $38.85 44.64 M $35.44 B
03/17/2025 $39.35 $42.02 (6.79%) $42.92 $38.96 45.90 M $37.14 B
03/14/2025 $37.40 $39.24 (4.92%) $39.46 $37.01 37.82 M $34.68 B
03/13/2025 $38.27 $36.02 (-5.88%) $38.68 $35.91 47.79 M $31.84 B
03/12/2025 $38.99 $38.92 (-0.18%) $39.67 $36.85 50.84 M $34.40 B
03/11/2025 $36.20 $36.36 (0.44%) $38.35 $35.57 69.61 M $32.14 B
03/10/2025 $40.92 $35.63 (-12.93%) $41.20 $35.23 89.41 M $31.49 B
03/07/2025 $43.64 $44.42 (1.79%) $45.37 $40.95 53.58 M $39.26 B
03/06/2025 $46.23 $44.84 (-3.01%) $48.79 $44.66 40.63 M $39.63 B
03/05/2025 $46.70 $48.12 (3.04%) $48.29 $44.92 33.83 M $42.53 B