Robinhood Markets, Inc. Class A (HOOD)
NASDAQ:HOOD
Want to see HOOD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
76.32
77.11
73.26
73.64
73.64
-3.00%
20,817,551
0.74
May 21, 2026
74.95
76.76
74.65
75.92
75.92
+0.21%
16,266,440
0.58
May 20, 2026
74.75
76.35
73.75
75.76
75.76
+2.16%
17,178,279
0.60
May 19, 2026
76.15
76.37
73.18
74.16
74.16
-3.88%
20,490,420
0.72
May 18, 2026
76.00
79.92
75.47
77.15
77.15
+0.01%
20,209,439
0.71
May 15, 2026
78.54
78.58
76.41
77.14
77.14
-4.41%
19,662,350
0.68
May 14, 2026
76.05
81.93
75.11
80.70
80.70
+5.15%
27,967,580
0.99
May 13, 2026
77.07
77.62
75.34
76.75
76.75
-1.94%
14,805,880
0.52
May 12, 2026
79.08
80.18
76.48
78.27
78.27
-3.11%
17,097,119
0.58
May 11, 2026
76.79
81.14
74.80
80.78
80.78
+4.87%
26,233,141
0.87
May 08, 2026
76.24
77.07
74.25
77.03
77.03
+0.98%
18,141,881
0.60
May 07, 2026
78.96
79.23
75.46
76.28
76.28
-3.50%
21,873,211
0.71
May 06, 2026
77.80
79.49
76.19
79.05
79.05
+2.62%
24,673,109
0.79
May 05, 2026
77.62
78.75
76.49
77.03
77.03
+0.63%
24,754,631
0.78
May 04, 2026
74.70
78.29
74.63
76.55
76.55
+3.92%
29,377,480
0.91
May 01, 2026
73.78
75.28
73.06
73.66
73.66
+1.06%
25,254,840
0.78
Apr 30, 2026
71.18
73.87
70.76
72.89
72.89
+2.37%
31,187,270
0.95
Apr 29, 2026
72.30
73.59
69.93
71.20
71.20
-13.24%
79,321,531
2.48
Apr 28, 2026
81.46
83.14
80.82
82.07
82.07
-2.24%
31,324,160
0.98
Apr 27, 2026
84.28
85.70
83.12
83.95
83.95
-0.90%
20,100,430
0.63
Apr 24, 2026
84.90
85.06
82.82
84.71
84.71
+1.40%
20,873,080
0.65
Apr 23, 2026
86.70
87.61
81.75
83.54
83.54
-5.53%
33,497,621
1.06
Apr 22, 2026
89.35
90.14
87.48
88.43
88.43
+2.31%
27,468,391
0.87
Apr 21, 2026
91.08
91.45
86.19
86.43
86.43
-5.31%
36,873,047
1.19
Apr 20, 2026
89.70
92.38
88.21
91.28
91.28
+0.58%
35,942,434
1.17
Apr 17, 2026
90.06
93.32
89.57
90.75
90.75
+4.49%
49,795,273
1.64
Apr 16, 2026
89.19
89.38
83.87
86.85
86.85
-0.54%
51,788,113
1.75
Apr 15, 2026
83.55
87.55
81.50
87.32
87.32
+10.41%
72,707,195
2.51
Apr 14, 2026
75.13
79.28
75.05
79.09
79.09
+10.35%
43,587,320
1.52
Apr 13, 2026
68.21
71.70
67.80
71.67
71.67
+3.58%
21,181,721
0.74
Apr 10, 2026
70.11
70.87
68.28
69.19
69.19
-1.33%
23,163,811
0.81
Apr 09, 2026
71.59
72.46
68.78
70.12
70.12
-2.38%
25,973,770
0.91
Apr 08, 2026
76.80
77.87
71.31
71.83
71.83
+3.13%
32,840,121
1.16
Apr 07, 2026
68.30
69.66
66.62
69.65
69.65
-0.19%
24,967,430
0.88
Apr 06, 2026
69.31
70.82
68.71
69.78
69.78
+1.28%
24,334,461
0.87
Apr 03, 2026
67.20
70.15
65.57
68.90
68.90
0.00%
0
0.00
Apr 02, 2026
67.20
70.15
65.57
68.90
68.90
-1.73%
23,381,350
0.82
Apr 01, 2026
71.13
71.55
69.14
70.11
70.11
+1.17%
24,130,359
0.85
Mar 31, 2026
65.82
69.41
65.18
69.30
69.30
+6.35%
35,925,102
1.29
Mar 30, 2026
66.86
67.89
63.52
65.16
65.16
-1.30%
26,512,250
0.95
Mar 27, 2026
68.54
68.89
65.87
66.02
66.02
-6.15%
30,360,631
1.10
Mar 26, 2026
71.15
73.24
69.70
70.35
70.35
-3.02%
21,241,539
0.77
Mar 25, 2026
71.83
74.59
71.75
72.54
72.54
+5.01%
27,413,439
1.01
Mar 24, 2026
71.51
71.84
68.58
69.08
69.08
-4.70%
28,987,869
1.08
Mar 23, 2026
71.85
73.60
70.92
72.49
72.49
+2.26%
26,020,850
0.98
Mar 20, 2026
73.10
73.41
69.90
70.89
70.89
-4.41%
34,275,312
1.31
Mar 19, 2026
72.28
75.16
71.70
74.16
74.16
-0.99%
21,469,699
0.82
Mar 18, 2026
76.13
77.25
74.83
74.90
74.90
-3.17%
21,859,779
0.83
Mar 17, 2026
75.40
77.70
75.39
77.35
77.35
+2.71%
20,150,109
0.77
Mar 16, 2026
75.10
75.81
74.11
75.31
75.31
+2.62%
22,696,971
0.86
Rows: