The closing price for Robinhood Markets (HOOD) in June 2025 was $93.63, on June 30. It was up 41.8% for the month. The latest price is $123.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $85.65 | $94.24 | $85.50 | $93.63 | 101,945,000 |
June 27 2025 | $84.66 | $84.88 | $81.92 | $83.03 | 37,005,900 |
June 26 2025 | $83.41 | $84.80 | $82.53 | $84.52 | 25,222,500 |
June 25 2025 | $84.94 | $85.55 | $81.90 | $82.75 | 38,974,900 |
June 24 2025 | $77.90 | $82.27 | $76.83 | $82.01 | 42,266,600 |
June 23 2025 | $77.86 | $79.05 | $74.39 | $76.35 | 35,289,900 |
June 20 2025 | $78.47 | $79.38 | $75.79 | $78.50 | 37,245,800 |
June 18 2025 | $75.17 | $78.74 | $74.54 | $78.35 | 36,185,600 |
June 17 2025 | $76.11 | $77.05 | $72.86 | $74.95 | 26,677,500 |
June 16 2025 | $73.70 | $76.88 | $73.36 | $76.75 | 27,114,900 |
June 13 2025 | $72.00 | $74.82 | $71.69 | $72.60 | 27,789,300 |
June 12 2025 | $73.53 | $75.59 | $73.23 | $73.84 | 22,611,100 |
June 11 2025 | $73.05 | $75.39 | $72.32 | $74.88 | 34,056,700 |
June 10 2025 | $73.24 | $74.64 | $70.75 | $72.51 | 39,178,600 |
June 09 2025 | $72.06 | $73.73 | $68.56 | $73.40 | 65,748,800 |
June 06 2025 | $74.60 | $77.80 | $73.10 | $74.88 | 66,229,100 |
June 05 2025 | $73.55 | $76.75 | $71.20 | $72.51 | 64,664,700 |
June 04 2025 | $72.96 | $73.00 | $71.13 | $72.27 | 31,915,100 |
June 03 2025 | $69.90 | $72.72 | $69.06 | $71.72 | 43,343,500 |
June 02 2025 | $66.03 | $68.20 | $65.38 | $67.98 | 30,252,600 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
