The highest closing price for Robinhood Markets (HOOD) all-time was $126.80, on Wednesday. The latest price is $121.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $100.34 | $130.07 | $95.66 | $121.78 | 925,245,507 |
August 2025 | $97.80 | $117.70 | $93.36 | $104.03 | 823,513,800 |
July 2025 | $95.01 | $113.44 | $89.70 | $103.05 | 1,159,986,400 |
June 2025 | $66.03 | $94.24 | $65.38 | $93.63 | 833,718,100 |
May 2025 | $51.13 | $67.13 | $45.56 | $66.15 | 816,351,700 |
April 2025 | $41.80 | $51.07 | $29.66 | $49.11 | 1,031,884,900 |
March 2025 | $54.72 | $54.84 | $35.23 | $41.62 | 1,054,258,400 |
February 2025 | $48.49 | $66.91 | $44.02 | $50.10 | 683,995,200 |
January 2025 | $38.54 | $53.51 | $37.35 | $51.95 | 422,212,500 |
December 2024 | $37.93 | $43.83 | $34.02 | $37.26 | 512,877,100 |
November 2024 | $23.70 | $39.74 | $23.00 | $37.54 | 494,344,300 |
October 2024 | $23.40 | $28.58 | $22.05 | $23.49 | 359,273,700 |
September 2024 | $19.76 | $24.13 | $18.71 | $23.42 | 233,297,700 |
August 2024 | $20.89 | $21.54 | $13.98 | $20.12 | 393,077,100 |
July 2024 | $22.82 | $24.88 | $20.29 | $20.57 | 263,803,600 |
June 2024 | $21.90 | $24.28 | $20.39 | $22.71 | 330,940,900 |
May 2024 | $16.43 | $22.34 | $16.22 | $20.90 | 523,705,700 |
April 2024 | $19.98 | $20.15 | $16.46 | $16.49 | 221,954,100 |
March 2024 | $16.30 | $20.55 | $15.66 | $20.13 | 348,354,500 |
February 2024 | $10.79 | $16.53 | $10.51 | $16.31 | 405,037,100 |
January 2024 | $12.74 | $12.75 | $10.38 | $10.74 | 198,869,800 |
December 2023 | $8.82 | $13.51 | $8.82 | $12.74 | 421,814,100 |
November 2023 | $9.17 | $9.85 | $7.91 | $8.80 | 224,944,700 |
October 2023 | $9.77 | $10.19 | $8.89 | $9.14 | 111,367,600 |
September 2023 | $11.18 | $11.37 | $9.44 | $9.81 | 115,000,800 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
