Free Trial

Robinhood Markets (HOOD) Stock Chart & Stock Price History

Robinhood Markets logo
$114.63 +3.40 (+3.06%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$115.00 +0.37 (+0.32%)
As of 08/8/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Robinhood Markets Stock Price Performance

The Robinhood Markets (HOOD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 539.68%, with a year-to-date return of 207.65%. In the past month, the stock has increased 16.14%, reflecting recent market activity.

As of the latest close, Robinhood Markets traded at $114.63 with a market cap of $101.50 billion and volume of 41.80 million shares.

Receive HOOD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Robinhood Markets and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+8.70%
1 Month
Performance
+16.14%
3 Month
Performance
+109.75%
Year-To-Date
Performance
+207.65%
1 Year
Performance
+539.68%

HOOD Stock Chart for Sunday, August, 10, 2025

Robinhood Markets Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$111.23$114.63
+3.06%
$117.00$110.9041.80 million shs$101.50 billion
08/07/2025$105.65$111.23
+5.28%
$112.63$107.4044.57 million shs$98.49 billion
08/06/2025$105.46$105.65
+0.18%
$105.90$101.1832.93 million shs$93.55 billion
08/05/2025$106.37$105.46
-0.86%
$107.30$103.2233.33 million shs$93.38 billion
08/04/2025$99.90$106.37
+6.48%
$106.79$97.1546.33 million shs$88.46 billion
08/01/2025$103.05$99.90
-3.06%
$104.59$93.3676.57 million shs$88.46 billion
07/31/2025$106.10$103.05
-2.87%
$109.06$101.0757.59 million shs$91.25 billion
07/30/2025$103.32$106.10
+2.69%
$107.46$103.3538.49 million shs$93.95 billion
07/29/2025$106.77$103.32
-3.23%
$107.42$103.0030.42 million shs$91.49 billion
07/28/2025$104.85$106.77
+1.83%
$107.13$104.6630.48 million shs$94.54 billion
07/25/2025$101.93$104.85
+2.86%
$106.39$101.0535.55 million shs$92.84 billion
07/24/2025$102.08$101.93
-0.15%
$103.04$100.3226.61 million shs$90.25 billion
07/23/2025$101.85$102.08
+0.23%
$102.68$100.5433.62 million shs$90.39 billion
07/22/2025$104.34$101.85
-2.39%
$105.93$98.7544.51 million shs$90.18 billion
07/21/2025$109.74$104.34
-4.92%
$110.31$104.0746.18 million shs$92.39 billion
07/18/2025$105.45$109.74
+4.07%
$113.44$106.9573.49 million shs$97.17 billion
07/17/2025$103.25$105.45
+2.13%
$106.64$102.7238.90 million shs$93.37 billion
07/16/2025$99.54$103.25
+3.73%
$104.62$99.7054.54 million shs$91.42 billion
07/15/2025$99.96$99.54
-0.42%
$101.26$97.1645.71 million shs$88.14 billion
07/14/2025$98.34$99.96
+1.65%
$101.89$98.9047.15 million shs$88.51 billion
07/11/2025$98.70$98.34
-0.36%
$101.50$97.3360.15 million shs$87.08 billion
07/10/2025$94.54$98.70
+4.40%
$98.76$93.5449.59 million shs$87.39 billion
07/09/2025$91.27$94.54
+3.58%
$94.65$91.7442.09 million shs$83.71 billion

This page (NASDAQ:HOOD) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners