NasdaqGS - Nasdaq Real Time Price USD

Robinhood Markets, Inc. (HOOD)

Time to buy HOOD?

64.27

+2.51

+(4.06%)

At close: 4:00:00 PM EDT

64.20

-0.07

(-0.11%)

After hours: 7:14:18 PM EDT

Time to buy HOOD?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	59.83	64.36	59.68	64.27	64.27	33,778,097
May 16, 2025	60.90	62.14	60.46	61.76	61.76	23,918,300
May 15, 2025	60.31	60.83	57.68	60.68	60.68	36,789,200
May 14, 2025	62.38	63.78	61.09	61.39	61.39	41,568,200
May 13, 2025	58.92	63.42	58.82	62.57	62.57	57,297,900
May 12, 2025	59.18	59.33	55.89	57.43	57.43	41,385,900
May 9, 2025	54.94	56.31	53.74	54.65	54.65	44,325,500
May 8, 2025	51.73	54.84	51.61	54.07	54.07	49,440,000
May 7, 2025	48.85	50.51	48.32	49.99	49.99	38,651,800
May 6, 2025	46.33	48.88	45.83	48.69	48.69	31,103,100
May 5, 2025	47.21	48.34	45.56	48.05	48.05	37,137,900
May 2, 2025	46.78	50.07	46.71	48.59	48.59	59,187,300
May 1, 2025	51.13	51.30	46.53	46.62	46.62	88,530,700
Apr 30, 2025	46.41	49.90	46.18	49.11	49.11	49,380,900
Apr 29, 2025	49.44	49.88	48.46	49.37	49.37	28,708,400
Apr 28, 2025	50.52	51.07	47.74	48.93	48.93	35,081,000
Apr 25, 2025	48.90	49.99	48.48	49.45	49.45	34,624,100
Apr 24, 2025	45.09	48.28	44.96	48.15	48.15	42,991,300
Apr 23, 2025	45.30	47.22	44.27	44.66	44.66	48,982,800
Apr 22, 2025	41.03	43.37	40.81	42.09	42.09	39,232,000
Apr 21, 2025	40.73	41.56	39.21	39.85	39.85	27,727,700
Apr 17, 2025	41.03	41.75	40.12	41.18	41.18	23,940,000
Apr 16, 2025	41.86	43.14	40.07	40.66	40.66	46,736,500
Apr 15, 2025	44.19	45.56	43.69	44.08	44.08	30,788,300
Apr 14, 2025	45.01	45.09	42.51	44.14	44.14	45,143,500
Apr 11, 2025	40.74	43.79	40.08	43.68	43.68	51,352,100
Apr 10, 2025	40.30	42.13	37.78	40.51	40.51	64,055,500
Apr 9, 2025	33.71	42.68	33.55	42.21	42.21	88,299,900
Apr 8, 2025	37.13	37.85	33.08	34.17	34.17	63,299,900
Apr 7, 2025	30.67	37.11	29.66	35.41	35.41	81,135,600
Apr 4, 2025	35.63	36.25	31.59	34.51	34.51	80,694,700
Apr 3, 2025	37.97	39.89	37.44	38.26	38.26	62,216,600
Apr 2, 2025	40.69	43.60	40.55	42.68	42.68	44,551,400
Apr 1, 2025	41.80	43.37	40.61	42.16	42.16	42,942,700
Mar 31, 2025	39.78	41.95	38.84	41.62	41.62	40,954,800
Mar 28, 2025	42.69	43.07	40.57	41.92	41.92	44,330,400
Mar 27, 2025	44.11	45.59	43.24	43.99	43.99	51,945,500
Mar 26, 2025	47.98	48.00	43.80	44.73	44.73	44,462,500
Mar 25, 2025	48.75	49.88	47.20	48.15	48.15	43,367,900
Mar 24, 2025	46.40	48.99	46.10	48.36	48.36	50,762,000
Mar 21, 2025	41.95	44.73	41.50	44.36	44.36	43,674,200
Mar 20, 2025	42.20	44.24	41.93	43.66	43.66	49,146,600
Mar 19, 2025	40.78	43.84	40.18	42.80	42.80	56,447,100
Mar 18, 2025	40.80	41.56	38.85	40.10	40.10	44,644,600
Mar 17, 2025	39.35	42.92	38.96	42.02	42.02	45,895,500
Mar 14, 2025	37.40	39.46	37.01	39.24	39.24	37,821,400
Mar 13, 2025	38.27	38.68	35.91	36.02	36.02	47,786,300
Mar 12, 2025	38.99	39.67	36.85	38.92	38.92	50,844,300
Mar 11, 2025	36.19	38.35	35.57	36.36	36.36	69,609,300
Mar 10, 2025	40.92	41.20	35.23	35.63	35.63	89,410,600
Mar 7, 2025	43.64	45.37	40.95	44.42	44.42	53,582,200
Mar 6, 2025	46.23	48.79	44.66	44.84	44.84	40,627,600
Mar 5, 2025	46.70	48.29	44.92	48.12	48.12	33,830,100
Mar 4, 2025	45.19	48.27	42.14	46.22	46.22	62,405,400
Mar 3, 2025	54.72	54.84	46.68	46.89	46.89	52,710,100
Feb 28, 2025	48.19	51.17	47.41	50.10	50.10	46,083,500
Feb 27, 2025	51.76	52.93	48.42	48.78	48.78	48,033,000
Feb 26, 2025	47.31	50.52	46.54	48.85	48.85	43,151,500
Feb 25, 2025	47.51	48.84	44.02	45.92	45.92	59,731,300
Feb 24, 2025	52.24	52.56	47.97	49.93	49.93	40,671,100
Feb 21, 2025	57.87	57.87	51.44	51.60	51.60	33,697,500
Feb 20, 2025	59.09	59.10	54.23	56.06	56.06	36,348,800
Feb 19, 2025	61.09	61.91	58.65	59.23	59.23	26,252,600
Feb 18, 2025	65.21	65.58	59.90	60.44	60.44	42,371,200
Feb 14, 2025	63.31	66.08	61.72	65.28	65.28	39,353,300
Feb 13, 2025	62.09	66.91	61.20	63.80	63.80	77,989,700
Feb 12, 2025	53.17	56.74	52.65	55.91	55.91	48,482,700
Feb 11, 2025	55.90	55.99	53.28	53.34	53.34	24,210,900
Feb 10, 2025	57.18	57.27	55.55	56.27	56.27	23,555,900
Feb 7, 2025	54.39	55.98	54.11	55.86	55.86	25,050,300
Feb 6, 2025	54.80	54.88	52.16	53.17	53.17	15,893,900
Feb 5, 2025	52.32	54.33	52.21	54.20	54.20	16,616,600
Feb 4, 2025	52.00	53.31	51.54	52.58	52.58	17,469,600
Feb 3, 2025	48.49	52.32	48.08	51.90	51.90	19,031,800
Jan 31, 2025	53.26	53.49	51.63	51.95	51.95	14,361,200
Jan 30, 2025	51.96	53.51	51.07	53.00	53.00	16,825,700
Jan 29, 2025	48.82	51.71	48.60	51.15	51.15	17,767,600
Jan 28, 2025	47.90	49.80	47.01	49.40	49.40	17,600,400
Jan 27, 2025	48.33	50.15	46.66	47.74	47.74	29,648,700
Jan 24, 2025	50.91	52.06	50.60	51.12	51.12	19,901,100
Jan 23, 2025	49.39	50.91	49.26	50.36	50.36	16,838,700
Jan 22, 2025	50.21	51.09	49.72	50.16	50.16	20,153,200
Jan 21, 2025	49.93	50.64	48.15	50.00	50.00	29,947,100
Jan 17, 2025	47.74	49.27	46.97	48.15	48.15	35,226,600
Jan 16, 2025	45.61	46.85	45.25	46.08	46.08	18,649,700
Jan 15, 2025	43.99	46.22	43.64	45.56	45.56	32,265,300
Jan 14, 2025	41.80	43.77	41.28	41.76	41.76	32,498,800
Jan 13, 2025	39.01	39.80	38.42	39.59	39.59	13,763,100
Jan 10, 2025	40.07	40.53	38.78	40.08	40.08	13,972,900
Jan 8, 2025	40.26	40.83	39.21	40.81	40.81	14,022,200
Jan 7, 2025	42.33	43.19	39.87	40.56	40.56	17,649,200
Jan 6, 2025	42.11	43.12	41.46	42.71	42.71	22,219,300
Jan 3, 2025	39.78	41.38	39.02	41.35	41.35	19,978,800
Jan 2, 2025	38.54	39.70	37.35	39.44	39.44	18,993,300
Dec 31, 2024	38.95	39.10	37.03	37.26	37.26	14,168,100
Dec 30, 2024	37.81	38.96	37.45	38.28	38.28	12,749,600
Dec 27, 2024	40.25	40.44	38.22	39.02	39.02	14,388,800
Dec 26, 2024	39.34	40.47	38.80	40.38	40.38	11,874,900
Dec 24, 2024	38.00	39.59	37.69	39.58	39.58	10,144,500
Dec 23, 2024	37.92	38.50	37.08	37.50	37.50	16,662,300
Dec 20, 2024	35.11	38.47	34.02	38.33	38.33	29,109,100
Dec 19, 2024	38.48	38.68	36.21	36.94	36.94	25,513,100
Dec 18, 2024	41.44	41.49	36.64	37.08	37.08	33,565,200
Dec 17, 2024	42.31	42.31	40.34	41.63	41.63	27,260,400
Dec 16, 2024	41.02	43.83	40.53	43.20	43.20	36,584,000
Dec 13, 2024	39.41	40.35	38.96	40.20	40.20	19,794,900
Dec 12, 2024	37.38	40.19	35.62	39.33	39.33	26,270,400
Dec 11, 2024	38.50	38.55	37.70	37.84	37.84	23,327,700
Dec 10, 2024	39.81	40.50	37.19	37.36	37.36	27,808,800
Dec 9, 2024	41.39	42.09	39.24	39.54	39.54	26,493,400
Dec 6, 2024	39.59	41.71	38.94	41.67	41.67	37,242,700
Dec 5, 2024	42.71	42.76	38.79	38.92	38.92	50,453,500
Dec 4, 2024	39.95	40.57	37.78	40.00	40.00	35,447,100
Dec 3, 2024	37.05	38.71	36.61	38.64	38.64	17,947,600
Dec 2, 2024	37.92	38.79	37.52	37.62	37.62	16,071,000
Nov 29, 2024	38.62	39.15	37.51	37.54	37.54	13,399,500
Nov 27, 2024	37.51	38.29	37.04	37.65	37.65	15,118,500
Nov 26, 2024	37.05	37.91	36.15	36.42	36.42	16,612,100
Nov 25, 2024	39.22	39.74	37.30	37.85	37.85	29,944,600
Nov 22, 2024	34.98	36.83	34.17	36.65	36.65	21,650,100
Nov 21, 2024	37.13	37.13	34.63	35.09	35.09	27,042,400
Nov 20, 2024	37.00	38.11	35.72	36.08	36.08	36,004,100
Nov 19, 2024	34.56	36.32	34.00	35.24	35.24	27,227,500
Nov 18, 2024	33.11	35.62	32.90	35.00	35.00	36,964,900
Nov 15, 2024	32.01	32.35	31.26	32.32	32.32	17,537,500
Nov 14, 2024	32.85	33.00	31.59	32.22	32.22	13,023,400
Nov 13, 2024	33.63	34.10	31.82	31.91	31.91	23,203,600
Nov 12, 2024	31.74	33.76	31.46	33.00	33.00	26,059,500
Nov 11, 2024	32.94	34.32	32.23	32.80	32.80	43,967,200
Nov 8, 2024	29.35	30.63	29.21	30.54	30.54	22,564,100
Nov 7, 2024	29.06	30.04	28.67	29.36	29.36	24,913,000
Nov 6, 2024	27.73	30.06	26.74	29.86	29.86	49,591,600
Nov 5, 2024	24.53	25.27	24.42	24.96	24.96	12,947,200
Nov 4, 2024	23.75	24.56	23.54	24.32	24.32	15,067,200
Nov 1, 2024	23.70	24.12	23.00	23.97	23.97	21,594,100
Oct 31, 2024	26.02	26.48	23.15	23.49	23.49	45,738,900
Oct 30, 2024	27.92	28.58	27.55	28.21	28.21	26,660,900
Oct 29, 2024	28.25	28.36	27.60	28.03	28.03	13,257,600
Oct 28, 2024	27.93	28.23	27.51	27.88	27.88	14,670,900
Oct 25, 2024	27.51	27.75	26.92	27.06	27.06	8,752,200
Oct 24, 2024	26.95	27.33	26.69	27.22	27.22	7,687,300
Oct 23, 2024	27.11	27.39	26.28	26.70	26.70	10,203,200
Oct 22, 2024	26.90	27.60	26.82	27.41	27.41	11,978,800
Oct 21, 2024	26.78	27.10	26.18	26.97	26.97	10,284,200
Oct 18, 2024	26.55	27.04	26.42	26.83	26.83	10,721,200
Oct 17, 2024	27.08	27.08	26.09	26.32	26.32	11,588,300
Oct 16, 2024	27.04	27.17	26.57	26.93	26.93	12,382,000
Oct 15, 2024	27.14	27.33	25.91	26.80	26.80	16,466,500
Oct 14, 2024	26.90	27.14	26.16	27.00	27.00	17,233,000
Oct 11, 2024	25.75	26.65	25.69	26.27	26.27	16,868,900
Oct 10, 2024	25.50	25.87	24.70	25.50	25.50	12,990,200
Oct 9, 2024	25.49	25.69	24.17	25.65	25.65	22,201,800
Oct 8, 2024	23.47	25.80	23.44	25.61	25.61	39,241,500
Oct 7, 2024	22.75	23.42	22.72	23.32	23.32	10,007,900
Oct 4, 2024	23.00	23.39	22.61	22.89	22.89	9,715,300
Oct 3, 2024	22.46	22.71	22.05	22.43	22.43	7,146,000
Oct 2, 2024	22.42	23.18	22.33	22.63	22.63	12,009,700
Oct 1, 2024	23.40	23.46	22.28	22.33	22.33	11,467,400
Sep 30, 2024	23.97	24.13	23.08	23.42	23.42	10,101,300
Sep 27, 2024	22.55	23.98	22.41	23.89	23.89	18,021,300
Sep 26, 2024	22.78	22.88	22.19	22.43	22.43	9,350,700
Sep 25, 2024	22.58	22.82	22.33	22.39	22.39	4,989,400
Sep 24, 2024	22.68	22.85	22.25	22.77	22.77	7,446,100
Sep 23, 2024	22.78	23.33	22.62	22.70	22.70	11,694,200
Sep 20, 2024	22.81	22.95	22.31	22.73	22.73	22,849,800
Sep 19, 2024	23.94	24.06	22.74	22.81	22.81	14,118,900
Sep 18, 2024	22.70	23.50	22.34	22.95	22.95	13,807,200
Sep 17, 2024	22.55	22.93	22.40	22.64	22.64	8,636,600
Sep 16, 2024	21.70	22.53	21.50	22.21	22.21	8,155,600
Sep 13, 2024	21.69	22.43	21.61	22.07	22.07	11,931,600
Sep 12, 2024	20.83	21.74	20.67	21.64	21.64	13,536,100
Sep 11, 2024	19.58	20.80	19.54	20.64	20.64	12,396,200
Sep 10, 2024	19.60	19.74	18.83	19.70	19.70	10,336,500
Sep 9, 2024	19.21	19.83	19.04	19.66	19.66	10,350,600
Sep 6, 2024	19.74	20.24	18.71	18.94	18.94	12,834,200
Sep 5, 2024	19.00	19.68	18.84	19.67	19.67	11,493,500
Sep 4, 2024	19.01	19.61	18.81	19.11	19.11	9,923,300
Sep 3, 2024	19.75	19.97	19.21	19.37	19.37	11,353,500
Aug 30, 2024	20.38	20.40	19.83	20.12	20.12	11,026,200
Aug 29, 2024	20.40	20.66	20.09	20.17	20.17	7,621,500
Aug 28, 2024	21.15	21.20	20.00	20.32	20.32	10,959,700
Aug 27, 2024	20.80	21.54	20.59	21.36	21.36	8,052,600
Aug 26, 2024	21.12	21.16	20.79	20.96	20.96	10,676,300
Aug 23, 2024	20.06	21.21	20.00	21.12	21.12	13,294,500
Aug 22, 2024	20.14	20.37	19.85	19.89	19.89	7,417,900
Aug 21, 2024	19.73	20.20	19.52	20.18	20.18	9,837,100
Aug 20, 2024	20.36	20.43	19.69	19.83	19.83	10,363,700
Aug 19, 2024	19.93	20.31	19.81	20.28	20.28	11,372,200
Aug 16, 2024	19.51	20.04	19.40	19.98	19.98	14,101,700
Aug 15, 2024	19.32	20.07	19.14	19.55	19.55	23,025,900
Aug 14, 2024	18.73	19.06	18.57	18.65	18.65	13,613,600
Aug 13, 2024	18.78	18.84	18.36	18.41	18.41	12,907,000
Aug 12, 2024	18.36	18.79	18.11	18.54	18.54	18,899,100
Aug 9, 2024	17.80	18.28	17.55	17.92	17.92	17,345,900
Aug 8, 2024	17.67	18.10	16.68	17.73	17.73	48,790,500
Aug 7, 2024	17.60	17.64	16.86	17.12	17.12	32,590,300
Aug 6, 2024	17.03	17.52	16.25	17.21	17.21	22,515,100
Aug 5, 2024	14.70	16.73	13.98	16.42	16.42	44,991,100
Aug 2, 2024	19.20	19.29	17.69	17.88	17.88	30,564,500
Aug 1, 2024	20.89	21.30	19.83	20.24	20.24	13,110,700
Jul 31, 2024	20.84	21.21	20.53	20.57	20.57	9,201,900
Jul 30, 2024	21.30	21.35	20.29	20.40	20.40	11,020,800
Jul 29, 2024	21.56	21.84	20.95	21.18	21.18	8,115,100
Jul 26, 2024	21.59	21.99	21.13	21.20	21.20	8,362,500
Jul 25, 2024	21.16	21.78	20.63	21.18	21.18	9,131,000
Jul 24, 2024	22.66	22.91	21.36	21.41	21.41	13,153,100
Jul 23, 2024	23.23	23.40	22.82	22.87	22.87	10,292,600
Jul 22, 2024	23.24	24.02	23.09	23.42	23.42	16,691,400
Jul 19, 2024	22.94	23.87	22.80	23.41	23.41	9,348,400
Jul 18, 2024	24.22	24.45	22.66	22.83	22.83	14,304,700
Jul 17, 2024	24.13	24.88	23.57	24.18	24.18	14,124,900
Jul 16, 2024	24.06	24.81	23.35	24.63	24.63	23,046,700
Jul 15, 2024	23.00	24.01	22.76	23.94	23.94	20,401,700
Jul 12, 2024	22.00	22.44	21.75	22.28	22.28	10,380,700
Jul 11, 2024	22.65	22.98	21.98	22.04	22.04	13,151,500
Jul 10, 2024	22.71	22.87	22.08	22.32	22.32	12,625,300
Jul 9, 2024	22.25	23.27	22.15	22.60	22.60	12,158,900
Jul 8, 2024	22.72	22.88	21.91	22.09	22.09	10,579,900
Jul 5, 2024	22.08	22.74	21.72	22.68	22.68	9,400,900
Jul 3, 2024	22.45	23.13	22.45	22.89	22.89	7,631,200
Jul 2, 2024	22.64	22.80	22.07	22.46	22.46	9,492,200
Jul 1, 2024	22.82	23.13	22.43	22.79	22.79	11,188,200
Jun 28, 2024	22.64	23.08	22.34	22.71	22.71	11,668,100
Jun 27, 2024	22.44	22.79	22.27	22.59	22.59	7,318,600
Jun 26, 2024	22.68	23.33	22.22	22.31	22.31	19,146,100
Jun 25, 2024	21.48	22.28	21.22	22.14	22.14	12,242,500
Jun 24, 2024	21.85	22.33	20.88	21.37	21.37	19,032,600
Jun 21, 2024	21.52	22.33	21.25	22.29	22.29	21,034,100
Jun 20, 2024	22.00	22.07	21.18	21.73	21.73	13,386,600
Jun 18, 2024	21.97	22.22	21.80	21.86	21.86	10,181,100
Jun 17, 2024	22.32	22.72	21.70	22.25	22.25	13,998,300
Jun 14, 2024	23.10	23.57	22.36	22.42	22.42	13,059,600
Jun 13, 2024	23.69	23.74	22.92	23.31	23.31	13,045,800
Jun 12, 2024	24.00	24.28	23.53	23.70	23.70	21,351,400
Jun 11, 2024	22.83	23.31	22.13	23.22	23.22	14,472,800
Jun 10, 2024	22.10	23.52	22.06	23.42	23.42	17,959,500
Jun 7, 2024	22.52	23.69	22.15	22.18	22.18	24,723,100
Jun 6, 2024	22.25	23.25	21.74	22.97	22.97	40,881,200
Jun 5, 2024	21.00	21.59	20.39	21.57	21.57	14,410,400
Jun 4, 2024	21.04	21.63	20.66	20.78	20.78	17,412,400
Jun 3, 2024	21.90	22.40	20.73	21.28	21.28	26,098,100
May 31, 2024	21.91	22.34	20.17	20.90	20.90	31,219,300
May 30, 2024	21.30	22.26	20.91	21.84	21.84	36,228,900
May 29, 2024	20.75	21.14	20.27	21.08	21.08	23,053,100
May 28, 2024	20.62	20.99	20.05	20.47	20.47	18,147,600
May 24, 2024	19.30	20.57	19.07	20.51	20.51	20,838,300
May 23, 2024	19.92	19.94	19.11	19.24	19.24	17,758,100
May 22, 2024	20.90	21.03	19.59	19.66	19.66	20,978,600
May 21, 2024	21.04	21.21	20.41	20.96	20.96	20,960,700
May 20, 2024	19.94	20.89	19.53	20.84	20.84	25,792,900

MARA MARA Holdings, Inc.

16.32

+0.68%

ETOR eToro Group Ltd.

63.29

-1.34%

CLSK CleanSpark, Inc.

9.84

+0.61%

RIOT Riot Platforms, Inc.

8.97

-1.97%

GS The Goldman Sachs Group, Inc.

612.30

-1.09%

GRYP Gryphon Digital Mining, Inc.

1.3300

-4.32%

HUT Hut 8 Corp.

17.17

+0.23%

GLXY.TO Galaxy Digital Holdings Ltd.

31.49

+3.01%

IREN IREN Limited

8.54

+1.55%

IBKR Interactive Brokers Group, Inc.

208.00

-0.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Robinhood Markets, Inc. (HOOD)

Related Tickers