Robinhood Markets Stock Price History
NASDAQ: HOODFinanceInvestment Bankers/Brokers/ServiceUSD
109.02+2.01 (+1.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOOD price history at a glance
The price history for Robinhood Markets (HOOD) on this page begins on July 26, 2021, when the stock closed at $35.15; it most recently closed at $109.02 on October 5, 2026. The highest price in this record is $153.86, reached on October 6, 2025; the latest close is 29.1% below that peak. Across the 4 complete calendar years in the table, HOOD finished higher in 3 and lower in 1. Its best year was 2024 (+224.6%) and its worst was 2022 (-54.2%).
Over roughly 5 years the share price changed +210.2%, a 24.4% compound annual price return (excluding dividends). In the last 12 months alone, HOOD has lost 28.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $153.86
- Date of high
- Oct 6, 2025
- Low since 2021
- $6.81
- Date of low
- Jun 13, 2022
- 52-week high
- $150.47
- 52-week low
- $63.52
- IPO year
- 2021
- Last close
- $109.02
HOOD returns
1 week
-3.30%
1 month
-5.43%
3 months
-2.63%
6 months
+57.57%
Year to date
-3.61%
1 year
-28.49%
3 years
+1092.78%
5 years
+165.71%
HOOD price return, excluding dividends.
HOOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 109.02 | -5.37% |
| 2025 | 115.21 | +178.62% |
| 2024 | 41.35 | +224.57% |
| 2023 | 12.74 | +56.51% |
| 2022 | 8.14 | -54.17% |
| 2021* | 17.76 | -49.47% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HOOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.00 | 109.85 | 106.70 | 109.02 | +1.88% | |
| 107.28 | 109.38 | 105.11 | 107.01 | -2.28% | |
| 108.37 | 110.16 | 107.51 | 109.51 | -2.22% | |
| 115.01 | 116.25 | 111.74 | 112.00 | -1.85% | |
| 114.86 | 115.48 | 112.60 | 114.11 | +1.22% | |
| 113.59 | 119.38 | 112.44 | 112.74 | +1.43% | |
| 112.07 | 113.81 | 110.66 | 111.15 | -1.20% | |
| 122.61 | 123.49 | 111.95 | 112.50 | -3.20% | |
| 118.83 | 119.19 | 114.93 | 116.22 | -0.21% | |
| 118.03 | 120.17 | 116.06 | 116.46 | -2.46% | |
| 121.63 | 121.90 | 117.53 | 119.40 | -1.18% | |
| 119.50 | 123.56 | 119.09 | 120.82 | -1.53% | |
| 122.78 | 126.74 | 122.24 | 122.70 | -1.25% | |
| 123.00 | 126.16 | 122.46 | 124.25 | +0.77% | |
| 125.05 | 126.41 | 121.51 | 123.30 | +2.90% | |
| 113.34 | 120.57 | 111.06 | 119.82 | +9.12% | |
| 110.10 | 110.55 | 106.08 | 109.81 | +5.16% | |
| 110.27 | 111.05 | 101.71 | 104.42 | -5.46% | |
| 111.72 | 112.85 | 105.86 | 110.45 | -3.39% | |
| 112.26 | 116.35 | 111.96 | 114.33 | +1.56% | |
| 113.35 | 116.40 | 111.02 | 112.57 | -0.67% | |
| 112.69 | 116.30 | 111.95 | 113.33 | -1.69% | |
| 120.77 | 121.42 | 115.09 | 115.28 | -1.76% | |
| 125.07 | 125.25 | 117.08 | 117.34 | -3.91% | |
| 120.48 | 124.70 | 119.82 | 122.11 | -2.09% | |
| 113.80 | 124.88 | 113.04 | 124.72 | +16.57% | |
| 103.72 | 107.46 | 101.89 | 106.99 | +3.36% | |
| 105.34 | 106.96 | 102.45 | 103.51 | -1.24% | |
| 103.42 | 105.47 | 100.68 | 104.81 | +0.53% | |
| 108.66 | 110.50 | 104.15 | 104.26 | -5.01% | |
| 110.70 | 112.07 | 107.51 | 109.76 | +1.12% | |
| 110.11 | 111.59 | 108.25 | 108.54 | -3.17% | |
| 103.20 | 112.45 | 102.80 | 112.09 | +8.17% | |
| 106.86 | 109.13 | 103.14 | 103.62 | -4.17% | |
| 101.10 | 109.71 | 98.77 | 108.13 | +13.70% | |
| 100.85 | 101.61 | 93.65 | 95.10 | -0.70% | |
| 92.90 | 99.43 | 92.19 | 95.77 | +4.63% | |
| 93.44 | 94.59 | 91.44 | 91.53 | -4.90% | |
| 94.97 | 96.93 | 93.80 | 96.25 | +0.72% | |
| 98.00 | 98.42 | 95.44 | 95.56 | -3.83% | |
| 96.51 | 100.35 | 96.41 | 99.37 | +4.70% | |
| 96.99 | 97.17 | 93.41 | 94.91 | +0.56% | |
| 94.97 | 95.13 | 92.75 | 94.38 | -0.15% | |
| 93.24 | 95.95 | 92.40 | 94.52 | +1.32% | |
| 92.91 | 95.75 | 92.52 | 93.29 | +2.84% | |
| 90.71 | 92.60 | 90.21 | 90.71 | -2.25% | |
| 93.96 | 95.55 | 92.32 | 92.80 | -0.76% | |
| 92.62 | 95.60 | 90.07 | 93.51 | +3.51% | |
| 86.69 | 92.35 | 85.30 | 90.34 | +4.37% | |
| 86.13 | 89.50 | 83.68 | 86.56 | -0.05% | |
| 90.91 | 92.57 | 86.21 | 86.60 | -3.61% | |
| 92.21 | 93.32 | 88.60 | 89.84 | -3.15% | |
| 92.67 | 93.87 | 88.21 | 92.76 | -3.02% | |
| 96.98 | 99.45 | 93.20 | 95.65 | +0.78% | |
| 100.07 | 100.08 | 93.03 | 94.91 | -6.57% | |
| 101.88 | 104.12 | 99.32 | 101.58 | -2.78% | |
| 104.72 | 106.89 | 104.33 | 104.48 | -1.77% | |
| 102.82 | 108.21 | 102.82 | 106.36 | +7.13% | |
| 102.49 | 102.60 | 98.61 | 99.28 | -0.68% | |
| 100.37 | 104.11 | 96.59 | 99.96 | -5.72% | |
| 114.13 | 114.52 | 105.48 | 106.02 | -8.24% | |
| 114.97 | 116.60 | 112.12 | 115.54 | +1.84% | |
| 111.03 | 113.69 | 109.10 | 113.45 | +3.27% | |
| 111.27 | 113.70 | 108.84 | 109.86 | -1.88% | |
| 119.16 | 119.43 | 108.81 | 111.97 | -2.73% | |
| 112.23 | 117.65 | 111.63 | 115.11 | +1.39% | |
| 110.87 | 114.13 | 108.89 | 113.53 | +0.56% | |
| 115.78 | 117.85 | 112.53 | 112.90 | -3.96% | |
| 111.41 | 118.65 | 111.41 | 117.55 | +4.28% | |
| 112.76 | 120.05 | 110.93 | 112.73 | +3.76% | |
| 100.67 | 109.53 | 100.39 | 108.65 | +8.35% | |
| 101.87 | 103.06 | 99.66 | 100.28 | -1.52% | |
| 100.66 | 102.85 | 98.05 | 101.83 | +3.18% | |
| 93.22 | 99.44 | 93.08 | 98.69 | +5.58% | |
| 98.79 | 99.19 | 92.80 | 93.47 | -3.83% | |
| 102.35 | 104.27 | 96.30 | 97.19 | -5.87% | |
| 101.65 | 105.99 | 101.03 | 103.25 | -2.33% | |
| 108.00 | 112.50 | 105.28 | 105.71 | -2.26% | |
| 107.83 | 109.08 | 103.46 | 108.15 | +2.80% | |
| 95.94 | 110.73 | 95.76 | 105.20 | +8.78% | |
| 100.17 | 101.88 | 94.57 | 96.71 | -1.44% | |
| 98.72 | 100.87 | 97.45 | 98.12 | +5.29% | |
| 92.74 | 96.10 | 90.22 | 93.19 | +1.04% | |
| 87.08 | 93.64 | 85.72 | 92.23 | +6.80% | |
| 84.09 | 91.46 | 84.08 | 86.36 | +3.09% | |
| 85.87 | 88.08 | 78.93 | 83.77 | -1.49% | |
| 84.62 | 85.63 | 82.81 | 85.04 | +3.12% | |
| 86.57 | 87.33 | 79.49 | 82.47 | -6.63% | |
| 83.26 | 88.62 | 82.80 | 88.33 | +6.61% | |
| 86.45 | 86.82 | 82.41 | 82.85 | -6.02% | |
| 88.67 | 89.43 | 86.13 | 88.16 | -2.83% | |
| 89.94 | 92.40 | 85.56 | 90.73 | -3.79% | |
| 85.66 | 94.40 | 84.24 | 94.30 | +11.15% | |
| 74.85 | 84.92 | 73.53 | 84.84 | +11.29% | |
| 73.92 | 76.64 | 73.45 | 76.23 | +2.89% | |
| 74.50 | 76.04 | 73.46 | 74.09 | +0.61% | |
| 76.32 | 77.11 | 73.26 | 73.64 | -3.00% | |
| 74.95 | 76.76 | 74.65 | 75.92 | +0.21% | |
| 74.75 | 76.35 | 73.75 | 75.76 | +2.16% | |
| 76.15 | 76.37 | 73.18 | 74.16 | -3.88% | |
| 76.00 | 79.92 | 75.47 | 77.15 | +0.01% | |
| 78.54 | 78.58 | 76.41 | 77.14 | -4.41% | |
| 76.05 | 81.93 | 75.11 | 80.70 | +5.15% | |
| 77.07 | 77.62 | 75.34 | 76.75 | -1.94% | |
| 79.08 | 80.18 | 76.48 | 78.27 | -3.11% | |
| 76.79 | 81.14 | 74.80 | 80.78 | +4.87% | |
| 76.24 | 77.07 | 74.25 | 77.03 | +0.98% | |
| 78.96 | 79.23 | 75.46 | 76.28 | -3.50% | |
| 77.80 | 79.49 | 76.19 | 79.05 | +2.62% | |
| 77.62 | 78.75 | 76.49 | 77.03 | +0.63% | |
| 74.70 | 78.29 | 74.63 | 76.55 | +3.92% | |
| 73.78 | 75.28 | 73.06 | 73.66 | +1.06% | |
| 71.18 | 73.88 | 70.76 | 72.89 | +2.37% | |
| 72.30 | 73.59 | 69.93 | 71.20 | -13.24% | |
| 81.46 | 83.14 | 80.82 | 82.07 | -2.24% | |
| 84.28 | 85.70 | 83.12 | 83.95 | -0.90% | |
| 84.90 | 85.06 | 82.82 | 84.71 | +1.40% | |
| 86.70 | 87.61 | 81.75 | 83.54 | -5.53% | |
| 89.35 | 90.14 | 87.48 | 88.43 | +2.31% | |
| 91.08 | 91.45 | 86.19 | 86.43 | -5.31% | |
| 89.70 | 92.38 | 88.21 | 91.28 | +0.58% | |
| 90.06 | 93.32 | 89.57 | 90.75 | +4.49% | |
| 89.19 | 89.38 | 83.87 | 86.85 | -0.54% | |
| 83.55 | 87.55 | 81.50 | 87.32 | +10.41% | |
| 75.13 | 79.28 | 75.05 | 79.09 | +10.35% | |
| 68.21 | 71.70 | 67.80 | 71.67 | +3.58% | |
| 70.11 | 70.87 | 68.28 | 69.19 | -1.33% | |
| 71.59 | 72.46 | 68.78 | 70.12 | -2.38% | |
| 76.80 | 77.87 | 71.31 | 71.83 | +3.13% | |
| 68.30 | 69.66 | 66.62 | 69.65 | -0.19% | |
| 69.31 | 70.82 | 68.71 | 69.78 | +1.28% | |
| 67.20 | 70.15 | 65.57 | 68.90 | -1.73% | |
| 71.13 | 71.55 | 69.14 | 70.11 | +1.17% | |
| 65.82 | 69.41 | 65.18 | 69.30 | +6.35% | |
| 66.86 | 67.89 | 63.52 | 65.16 | -1.30% | |
| 68.54 | 68.89 | 65.87 | 66.02 | -6.15% | |
| 71.15 | 73.24 | 69.70 | 70.35 | -3.02% | |
| 71.83 | 74.59 | 71.75 | 72.54 | +5.01% | |
| 71.51 | 71.84 | 68.58 | 69.08 | -4.70% | |
| 71.85 | 73.60 | 70.92 | 72.49 | +2.26% | |
| 73.10 | 73.41 | 69.90 | 70.89 | -4.41% | |
| 72.28 | 75.16 | 71.70 | 74.16 | -0.99% | |
| 76.13 | 77.25 | 74.83 | 74.90 | -3.17% | |
| 75.40 | 77.70 | 75.39 | 77.35 | +2.71% | |
| 75.10 | 75.81 | 74.11 | 75.31 | +2.62% | |
| 76.75 | 77.63 | 72.80 | 73.39 | -3.59% | |
| 77.34 | 77.82 | 75.07 | 76.12 | -3.27% | |
| 78.11 | 79.77 | 76.74 | 78.69 | +0.20% | |
| 80.21 | 80.75 | 77.66 | 78.53 | -1.03% | |
| 75.92 | 79.65 | 75.55 | 79.35 | +2.93% | |
| 77.91 | 79.00 | 76.38 | 77.09 | -4.31% | |
| 82.12 | 84.75 | 78.55 | 80.56 | -2.01% | |
| 79.60 | 83.85 | 79.58 | 82.21 | +8.07% | |
| 74.04 | 77.40 | 72.25 | 76.07 | -3.44% | |
| 73.49 | 79.54 | 73.00 | 78.78 | +3.86% | |
| 76.80 | 77.79 | 74.82 | 75.85 | -4.53% | |
| 76.93 | 79.57 | 76.45 | 79.45 | +2.48% | |
| 76.91 | 78.11 | 74.64 | 77.53 | +5.64% | |
| 70.91 | 73.88 | 69.22 | 73.39 | +2.24% | |
| 74.60 | 74.95 | 71.42 | 71.78 | -5.69% | |
| 75.20 | 78.08 | 75.13 | 76.11 | +0.61% | |
| 74.39 | 76.14 | 73.53 | 75.65 | +0.59% | |
| 74.79 | 78.27 | 74.06 | 75.21 | -0.30% | |
| 74.34 | 76.72 | 72.87 | 75.44 | -0.70% | |
| 72.47 | 77.08 | 71.52 | 75.97 | +6.82% | |
| 78.87 | 79.00 | 70.43 | 71.12 | -8.79% | |
| 77.88 | 79.90 | 74.25 | 77.97 | -8.91% | |
| 85.32 | 88.22 | 85.21 | 85.60 | -1.11% | |
| 84.88 | 88.60 | 82.83 | 86.56 | +4.52% | |
| 77.86 | 84.30 | 77.12 | 82.82 | +13.95% | |
| 77.67 | 79.41 | 71.87 | 72.68 | -9.85% | |
| 84.77 | 85.30 | 77.62 | 80.62 | -7.41% | |
| 90.10 | 90.35 | 84.93 | 87.07 | -3.16% | |
| 95.88 | 95.89 | 88.67 | 89.91 | -9.62% | |
| 102.74 | 104.30 | 98.37 | 99.48 | -1.74% | |
| 103.82 | 103.82 | 99.20 | 101.24 | -2.09% | |
| 105.29 | 107.25 | 103.00 | 103.40 | -1.75% | |
| 107.70 | 109.05 | 104.66 | 105.24 | -1.64% | |
| 106.26 | 108.49 | 104.83 | 107.00 | +0.01% | |
| 106.90 | 111.46 | 106.50 | 106.99 | +0.70% | |
| 107.48 | 108.08 | 105.10 | 106.25 | +0.31% | |
| 105.73 | 108.50 | 104.95 | 105.92 | +0.13% | |
| 105.00 | 108.35 | 104.45 | 105.78 | -2.72% | |
| 111.05 | 111.25 | 106.88 | 108.74 | -1.46% | |
| 119.61 | 119.88 | 110.13 | 110.35 | -7.79% | |
| 120.29 | 120.88 | 116.61 | 119.67 | -0.47% | |
| 117.40 | 120.43 | 116.00 | 120.24 | +2.31% | |
| 114.51 | 119.62 | 114.46 | 117.52 | +1.95% | |
| 116.98 | 118.23 | 114.88 | 115.27 | -0.10% | |
| 115.75 | 117.32 | 113.87 | 115.39 | -1.35% | |
| 120.05 | 120.10 | 116.55 | 116.97 | -3.89% | |
| 124.16 | 124.35 | 118.05 | 121.70 | -1.25% | |
| 117.92 | 123.42 | 117.55 | 123.24 | +6.97% | |
| 115.48 | 116.03 | 110.41 | 115.21 | +1.87% | |
| 114.84 | 115.65 | 112.85 | 113.10 | -2.04% | |
| 117.63 | 118.64 | 115.18 | 115.45 | -1.69% | |
| 116.89 | 118.95 | 116.02 | 117.43 | -0.59% | |
| 120.71 | 121.03 | 117.70 | 118.13 | -1.92% | |
| 119.96 | 120.67 | 118.60 | 120.44 | +0.17% | |
| 120.30 | 121.15 | 116.75 | 120.24 | -1.74% | |
| 123.51 | 124.55 | 121.07 | 122.37 | +0.84% | |
| 119.47 | 122.96 | 118.20 | 121.35 | +3.58% | |
| 121.87 | 124.25 | 117.05 | 117.16 | +1.17% | |
| 120.97 | 124.70 | 115.59 | 115.80 | -3.02% | |
| 116.70 | 120.70 | 115.76 | 119.40 | +3.59% | |
| 120.40 | 120.66 | 114.10 | 115.26 | -3.55% | |
| 125.34 | 125.65 | 117.84 | 119.50 | -3.14% | |
| 131.78 | 131.78 | 122.53 | 123.38 | -9.05% | |
| 135.26 | 137.46 | 133.43 | 135.66 | -0.04% | |
| 134.50 | 139.75 | 133.57 | 135.71 | -0.53% | |
| 134.10 | 138.09 | 132.00 | 136.43 | +3.40% | |
| 135.06 | 135.24 | 129.96 | 131.95 | -3.74% | |
| 133.21 | 137.36 | 132.77 | 137.08 | +2.57% | |
| 126.10 | 134.34 | 124.40 | 133.64 | +6.11% | |
| 125.25 | 129.18 | 124.51 | 125.95 | +2.20% | |
| 123.45 | 125.29 | 118.86 | 123.24 | -4.09% | |
| 128.08 | 129.95 | 127.15 | 128.49 | +0.23% | |
| 121.33 | 128.90 | 120.86 | 128.20 | +10.93% | |
| 112.47 | 116.81 | 109.19 | 115.57 | +0.52% | |
| 109.92 | 115.72 | 108.64 | 114.97 | +7.15% | |
| 107.84 | 109.99 | 102.10 | 107.30 | +1.03% | |
| 121.63 | 122.63 | 105.24 | 106.21 | -10.11% | |
| 114.74 | 119.20 | 113.55 | 118.16 | +3.38% | |
| 113.91 | 116.97 | 112.35 | 114.30 | -1.44% | |
| 120.50 | 120.98 | 112.42 | 115.97 | -5.33% | |
| 115.15 | 126.50 | 114.00 | 122.50 | +0.80% | |
| 129.87 | 130.15 | 119.47 | 121.53 | -8.61% | |
| 133.33 | 133.84 | 128.33 | 132.98 | +0.80% | |
| 133.99 | 134.67 | 130.90 | 131.93 | -2.91% | |
| 135.45 | 138.99 | 131.65 | 135.88 | +4.23% | |
| 123.77 | 132.20 | 120.70 | 130.36 | +2.58% | |
| 140.00 | 140.16 | 126.15 | 127.08 | -10.81% | |
| 139.64 | 144.77 | 135.51 | 142.48 | +4.15% | |
| 139.87 | 144.40 | 136.63 | 136.80 | -6.99% | |
| 148.79 | 149.41 | 142.50 | 147.08 | +0.20% | |
| 143.60 | 150.47 | 143.30 | 146.78 | +6.31% | |
| 142.39 | 144.15 | 137.25 | 138.07 | -4.65% | |
| 146.00 | 147.72 | 142.74 | 144.80 | -0.99% | |
| 146.00 | 148.11 | 145.63 | 146.25 | +0.27% | |
| 144.99 | 149.20 | 143.18 | 145.86 | +4.34% | |
| 137.99 | 142.20 | 137.10 | 139.79 | +4.06% | |
| 128.28 | 135.57 | 127.28 | 134.33 | +5.59% | |
| 131.63 | 132.36 | 120.88 | 127.22 | -3.50% | |
| 135.29 | 135.31 | 131.35 | 131.84 | -2.92% | |
| 133.43 | 140.20 | 132.90 | 135.80 | +4.53% | |
| 128.16 | 131.21 | 125.60 | 129.91 | -1.16% | |
| 135.38 | 137.48 | 130.57 | 131.44 | -2.02% | |
| 138.10 | 139.65 | 133.54 | 134.15 | -0.59% | |
| 136.72 | 141.21 | 133.05 | 134.95 | -4.07% | |
| 144.62 | 146.56 | 136.52 | 140.68 | +1.24% | |
| 151.51 | 153.56 | 138.94 | 138.96 | -8.85% | |
| 150.51 | 153.08 | 147.30 | 152.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOOD chart for longer ranges.