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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	48.90	49.99	48.48	49.45	34,593,780	49.45
4/24/2025	45.09	48.28	44.96	48.15	42,826,154	48.15
4/23/2025	45.30	47.22	44.27	44.66	48,937,396	44.66
4/22/2025	41.03	43.37	40.81	42.09	39,103,431	42.09
4/21/2025	40.73	41.56	39.21	39.85	27,907,773	39.85
4/17/2025	41.03	41.75	40.12	41.18	23,941,077	41.18
4/16/2025	41.86	43.14	40.07	40.66	46,679,574	40.66
4/15/2025	44.19	45.56	43.69	44.08	30,666,863	44.08
4/14/2025	45.01	45.09	42.51	44.14	45,134,301	44.14
4/11/2025	40.74	43.79	40.08	43.68	51,355,220	43.68
4/10/2025	40.30	42.13	37.78	40.51	64,034,023	40.51
4/09/2025	33.71	42.68	33.55	42.21	88,138,971	42.21
4/08/2025	37.13	37.85	33.09	34.17	63,115,091	34.17
4/07/2025	30.67	36.27	29.66	35.41	80,991,602	35.41
4/04/2025	35.63	36.25	31.59	34.51	80,765,960	34.51
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	45,053,578	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	69,538,200	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	33,726,468	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	46,083,714	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	59,447,284	45.92
2/24/2025	52.24	52.56	47.97	49.93	40,462,767	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	42,230,699	60.44
2/14/2025	63.31	66.08	61.72	65.28	39,378,372	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	47,264,836	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	18,954,878	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	16,777,362	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	29,609,570	47.74