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

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	137.99	142.20	137.10	139.79	24,330,560	139.79
10/23/2025	128.28	135.57	127.28	134.33	24,564,710	134.33
10/22/2025	131.63	132.36	120.88	127.22	37,763,365	127.22
10/21/2025	135.29	135.31	131.35	131.84	19,451,958	131.84
10/20/2025	133.43	140.20	132.90	135.80	27,564,340	135.80
10/17/2025	128.16	131.21	125.60	129.91	25,237,357	129.91
10/16/2025	135.38	137.48	130.57	131.44	23,181,440	131.44
10/15/2025	138.09	139.65	133.53	134.15	22,163,900	134.15
10/14/2025	136.72	141.21	133.05	134.95	31,140,242	134.95
10/13/2025	144.62	146.56	136.52	140.68	28,217,852	140.68
10/10/2025	151.51	153.56	138.94	138.96	41,634,279	138.96
10/09/2025	150.51	153.08	147.30	152.46	19,616,287	152.46
10/08/2025	146.11	151.35	144.55	150.87	23,897,098	150.87
10/07/2025	146.33	147.12	141.26	145.00	24,847,082	145.00
10/06/2025	153.00	153.86	144.12	144.26	28,078,301	144.26
10/03/2025	146.82	150.21	145.23	148.67	34,531,895	148.67
10/02/2025	142.78	146.70	140.15	145.70	34,827,321	145.70
10/01/2025	141.26	143.17	137.78	139.14	34,703,154	139.14
9/30/2025	135.67	143.62	135.57	143.18	50,797,013	143.18
9/29/2025	123.78	136.84	123.78	136.72	62,042,430	136.72
9/26/2025	124.18	125.06	120.46	121.78	25,723,448	121.78
9/25/2025	123.33	125.80	120.62	122.65	32,836,719	122.65
9/24/2025	127.51	130.07	125.00	126.80	26,936,990	126.80
9/23/2025	125.41	127.78	124.07	126.20	28,905,586	126.20
9/22/2025	123.63	126.64	122.20	124.89	33,864,334	124.89
9/19/2025	121.70	125.18	121.00	124.78	202,390,876	124.78
9/18/2025	120.08	124.36	119.86	120.91	35,830,955	120.91
9/17/2025	117.09	119.13	114.89	118.64	34,437,595	118.64
9/16/2025	115.06	118.13	113.79	117.38	36,616,281	117.38
9/15/2025	115.34	116.53	112.42	114.83	36,760,730	114.83
9/12/2025	117.93	118.57	114.05	115.02	37,250,925	115.02
9/11/2025	117.88	121.69	117.37	117.75	35,688,769	117.75
9/10/2025	120.83	123.44	116.69	117.46	46,629,812	117.46
9/09/2025	116.53	118.70	113.76	118.50	51,465,619	118.50
9/08/2025	110.63	117.30	110.12	117.28	102,263,413	117.28
9/05/2025	104.98	106.03	95.66	101.25	62,544,876	101.25
9/04/2025	100.75	104.75	100.60	102.91	30,593,844	102.91
9/03/2025	101.59	102.69	99.41	100.82	24,181,764	100.82
9/02/2025	100.34	101.90	97.90	100.84	40,869,183	100.84
8/29/2025	102.84	104.40	101.93	104.03	22,269,346	104.03
8/28/2025	104.00	105.40	102.76	103.69	26,034,267	103.69
8/27/2025	108.69	109.27	102.81	102.92	35,894,397	102.92
8/26/2025	106.85	109.36	105.12	108.80	27,333,157	108.80
8/25/2025	108.49	109.85	105.95	107.94	29,629,220	107.94
8/22/2025	105.53	111.88	103.80	109.32	39,922,160	109.32
8/21/2025	105.03	108.21	104.35	106.30	34,617,996	106.30
8/20/2025	106.67	107.98	99.00	105.34	56,476,215	105.34
8/19/2025	116.12	117.46	106.50	107.50	49,398,911	107.50
8/18/2025	113.00	115.09	109.78	115.02	35,560,498	115.02
8/15/2025	110.73	114.36	108.61	114.17	32,216,125	114.17
8/14/2025	107.88	111.46	106.35	110.71	34,344,262	110.71
8/13/2025	115.65	116.40	107.28	108.62	54,623,005	108.62
8/12/2025	115.04	117.70	113.18	114.09	31,501,160	114.09
8/11/2025	116.22	117.47	113.39	113.62	36,896,236	113.62
8/08/2025	111.50	117.00	110.90	114.63	41,948,063	114.63
8/07/2025	107.89	112.63	107.40	111.23	44,674,144	111.23
8/06/2025	104.50	105.90	101.18	105.65	32,992,948	105.65
8/05/2025	105.97	107.30	103.22	105.46	33,415,931	105.46
8/04/2025	101.23	106.79	97.15	106.37	46,591,744	106.37
8/01/2025	97.80	104.59	93.36	99.90	76,746,442	99.90
7/31/2025	103.86	109.06	101.07	103.05	57,871,198	103.05
7/30/2025	103.85	107.46	103.35	106.10	39,607,566	106.10
7/29/2025	106.61	107.42	103.00	103.32	30,522,234	103.32
7/28/2025	105.84	107.13	104.66	106.77	30,551,985	106.77