Robinhood Markets, Inc. - Class A Common Stock (HOOD)

Historical Prices For Robinhood Markets, Inc. - Class A Common Stock (HOOD)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.63	36.25	31.59	34.08	80,584,395	34.08
4/03/2025	37.97	39.89	37.44	38.26	62,163,523	38.26
4/02/2025	40.69	43.60	40.55	42.68	44,051,643	42.68
4/01/2025	41.80	43.37	40.61	42.16	42,890,694	42.16
3/31/2025	39.78	41.95	38.84	41.62	40,876,812	41.62
3/28/2025	42.69	43.07	40.57	41.92	44,330,493	41.92
3/27/2025	44.11	45.59	43.24	43.99	51,867,485	43.99
3/26/2025	47.98	48.00	43.80	44.73	44,904,132	44.73
3/25/2025	48.75	49.88	47.20	48.15	43,338,336	48.15
3/24/2025	46.40	48.99	46.10	48.36	50,687,884	48.36
3/21/2025	41.95	44.73	41.50	44.36	43,674,388	44.36
3/20/2025	42.20	44.24	41.93	43.66	49,074,631	43.66
3/19/2025	40.77	43.84	40.18	42.80	56,277,043	42.80
3/18/2025	40.80	41.56	38.85	40.10	44,605,476	40.10
3/17/2025	39.35	42.92	38.96	42.02	45,869,454	42.02
3/14/2025	37.40	39.46	37.01	39.24	37,821,517	39.24
3/13/2025	38.27	38.68	35.91	36.02	47,683,201	36.02
3/12/2025	38.99	39.67	36.85	38.92	50,751,372	38.92
3/11/2025	36.19	38.35	35.57	36.36	69,538,202	36.36
3/10/2025	40.92	41.20	35.23	35.63	88,684,907	35.63
3/07/2025	43.64	45.37	40.95	44.42	53,625,500	44.42
3/06/2025	46.23	48.79	44.66	44.84	40,203,834	44.84
3/05/2025	46.70	48.29	44.92	48.12	33,672,720	48.12
3/04/2025	45.19	48.27	42.14	46.22	62,198,287	46.22
3/03/2025	54.72	54.84	46.68	46.89	52,549,328	46.89
2/28/2025	48.19	51.17	47.41	50.10	46,083,537	50.10
2/27/2025	51.76	52.93	48.42	48.78	47,926,415	48.78
2/26/2025	47.31	50.52	46.54	48.85	43,187,889	48.85
2/25/2025	47.51	48.84	44.02	45.92	59,447,384	45.92
2/24/2025	52.24	52.56	47.97	49.93	40,462,771	49.93
2/21/2025	57.87	57.87	51.44	51.60	33,697,610	51.60
2/20/2025	59.09	59.10	54.23	56.06	36,261,835	56.06
2/19/2025	61.09	61.91	58.65	59.23	26,115,155	59.23
2/18/2025	65.21	65.58	59.90	60.44	42,234,597	60.44
2/14/2025	63.31	66.08	61.72	65.28	39,353,322	65.28
2/13/2025	62.09	66.91	61.20	63.80	77,897,715	63.80
2/12/2025	53.17	56.74	52.65	55.91	47,266,200	55.91
2/11/2025	55.90	55.99	53.28	53.34	24,066,908	53.34
2/10/2025	57.18	57.27	55.55	56.27	23,477,609	56.27
2/07/2025	54.39	55.98	54.11	55.86	25,051,709	55.86
2/06/2025	54.80	54.88	52.16	53.17	15,858,923	53.17
2/05/2025	52.32	54.33	52.21	54.20	16,620,591	54.20
2/04/2025	52.00	53.31	51.54	52.58	17,437,970	52.58
2/03/2025	48.49	52.32	48.08	51.90	18,955,752	51.90
1/31/2025	53.26	53.49	51.63	51.95	14,361,314	51.95
1/30/2025	51.96	53.51	51.07	53.00	16,777,364	53.00
1/29/2025	48.82	51.71	48.60	51.15	17,725,606	51.15
1/28/2025	47.90	49.80	47.01	49.40	17,584,685	49.40
1/27/2025	48.33	50.15	46.66	47.74	29,609,670	47.74
1/24/2025	50.91	52.06	50.60	51.12	19,901,225	51.12
1/23/2025	49.39	50.91	49.26	50.36	16,797,420	50.36
1/22/2025	50.21	51.09	49.72	50.16	20,091,496	50.16
1/21/2025	49.93	50.64	48.15	50.00	29,881,204	50.00
1/17/2025	47.74	49.27	46.97	48.15	35,226,863	48.15
1/16/2025	45.61	46.85	45.25	46.08	18,561,778	46.08
1/15/2025	43.99	46.22	43.64	45.56	32,160,013	45.56
1/14/2025	41.80	43.77	41.28	41.76	32,376,275	41.76
1/13/2025	39.01	39.80	38.42	39.59	13,697,407	39.59
1/10/2025	40.07	40.53	38.78	40.08	13,972,886	40.08
1/08/2025	40.26	40.83	39.21	40.81	14,022,288	40.81
1/07/2025	42.33	43.19	39.87	40.56	17,612,472	40.56
1/06/2025	42.11	43.12	41.46	42.71	22,183,843	42.71