The highest closing price for Robinhood Markets (HOOD) last month was $152.46, on October 9. It was up 3.9% for the month. The latest price is $122.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $143.60 | $150.47 | $143.30 | $146.78 | 26,028,100 |
October 30 2025 | $142.39 | $144.15 | $137.25 | $138.07 | 19,706,900 |
October 29 2025 | $146.00 | $147.72 | $142.74 | $144.80 | 19,792,600 |
October 28 2025 | $146.00 | $148.11 | $145.63 | $146.25 | 13,446,700 |
October 27 2025 | $144.99 | $149.20 | $143.18 | $145.86 | 25,833,300 |
October 24 2025 | $137.99 | $142.20 | $137.10 | $139.79 | 24,330,400 |
October 23 2025 | $128.28 | $135.57 | $127.28 | $134.33 | 24,591,100 |
October 22 2025 | $131.63 | $132.36 | $120.88 | $127.22 | 37,786,900 |
October 21 2025 | $135.29 | $135.31 | $131.35 | $131.84 | 19,498,300 |
October 20 2025 | $133.43 | $140.20 | $132.90 | $135.80 | 27,605,900 |
October 17 2025 | $128.16 | $131.21 | $125.60 | $129.91 | 25,237,100 |
October 16 2025 | $135.38 | $137.48 | $130.57 | $131.44 | 23,359,400 |
October 15 2025 | $138.10 | $139.65 | $133.54 | $134.15 | 22,187,000 |
October 14 2025 | $136.72 | $141.21 | $133.05 | $134.95 | 31,171,000 |
October 13 2025 | $144.62 | $146.56 | $136.52 | $140.68 | 28,260,800 |
October 10 2025 | $151.51 | $153.56 | $138.94 | $138.96 | 41,634,300 |
October 09 2025 | $150.51 | $153.08 | $147.30 | $152.46 | 19,633,000 |
October 08 2025 | $146.11 | $151.35 | $144.55 | $150.87 | 23,927,600 |
October 07 2025 | $146.33 | $147.12 | $141.26 | $145.00 | 24,867,400 |
October 06 2025 | $153.00 | $153.86 | $144.12 | $144.26 | 28,117,000 |
October 03 2025 | $146.82 | $150.21 | $145.23 | $148.67 | 34,531,700 |
October 02 2025 | $142.78 | $146.70 | $140.15 | $145.70 | 34,579,900 |
October 01 2025 | $141.26 | $143.17 | $137.78 | $139.14 | 34,759,600 |
Daily pricing data for Robinhood Markets dates back to 7/22/2021, and may be incomplete.
