Robinhood Markets, Inc. (HOOD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +32.8%
- 3M
- +62.1%
- YTD
- -2.0%
- 1Y
- +20.8%
- 3Y
- +118.7%
- 5Y
- +26.5%
Loading 10-year price history...
HOOD Historical Performance
HOOD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -49.0%
- 2022 annual price return
- -55.9%
- 2023 annual price return
- +57.7%
- 2024 annual price return
- +201.2%
- 2025 annual price return
- +186.8%
- 2026 annual price return
- -34.2%
HOOD Stock Price Trajectory (2021–2026)
As of July 8, 2026, Robinhood Markets, Inc. (HOOD) trades at $112.90, representing a +20.8% return over the past year. The stock has delivered a +224.2% total return over five years (+26.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $153.86 on October 6, 2025. From this peak, HOOD has corrected -26.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SCHW (+10.1% 1Y), IBKR (+63.7% 1Y), and AMTD (-6.0% 1Y), HOOD has underperformed the peer group average. Compare HOOD vs SCHW →
HOOD Historical Price Data · from 2021
Rows 1–50 of 1,240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 115.78 | 117.85 | 112.53 | 112.90 | 21.66M | -3.96% |
| 2026-07-06 | 111.41 | 118.65 | 111.41 | 117.55 | 25.39M | +4.28% |
| 2026-07-02 | 112.72 | 120.05 | 110.94 | 112.73 | 41.05M | +3.76% |
| 2026-07-01 | 100.91 | 109.53 | 100.39 | 108.65 | 27.86M | +8.35% |
| 2026-06-30 | 101.97 | 103.06 | 99.66 | 100.28 | 17.11M | -1.52% |
| 2026-06-29 | 100.74 | 102.83 | 98.05 | 101.83 | 20.60M | +3.18% |
| 2026-06-26 | 93.20 | 99.44 | 93.08 | 98.69 | 0 | +5.58% |
| 2026-06-25 | 98.85 | 99.19 | 92.80 | 93.47 | 22.82M | -3.85% |
| 2026-06-24 | 102.35 | 104.27 | 96.30 | 97.22 | 29.88M | -5.85% |
| 2026-06-23 | 101.65 | 105.98 | 101.04 | 103.25 | 40.29M | -2.33% |
| 2026-06-22 | 108.01 | 112.50 | 105.28 | 105.71 | 31.16M | -2.26% |
| 2026-06-18 | 107.83 | 109.08 | 103.46 | 108.15 | 38.10M | +2.80% |
| 2026-06-17 | 95.89 | 110.73 | 95.76 | 105.20 | 68.81M | +8.78% |
| 2026-06-16 | 100.17 | 101.88 | 94.57 | 96.71 | 31.20M | -1.44% |
| 2026-06-15 | 98.77 | 100.87 | 97.45 | 98.12 | 36.21M | +5.29% |
| 2026-06-12 | 92.89 | 96.10 | 90.22 | 93.19 | 32.86M | +1.04% |
| 2026-06-11 | 87.08 | 93.64 | 85.72 | 92.23 | 38.42M | +6.80% |
| 2026-06-10 | 84.24 | 91.46 | 84.15 | 86.36 | 41.27M | +3.09% |
| 2026-06-09 | 85.93 | 88.08 | 78.93 | 83.77 | 28.67M | -1.49% |
| 2026-06-08 | 84.60 | 85.60 | 82.81 | 85.04 | 19.20M | +3.12% |
| 2026-06-05 | 86.57 | 87.33 | 79.49 | 82.47 | 3.71M | -6.63% |
| 2026-06-04 | 83.25 | 88.62 | 82.80 | 88.33 | 30.93M | +6.61% |
| 2026-06-03 | 86.42 | 86.81 | 82.43 | 82.85 | 23.51M | -6.02% |
| 2026-06-02 | 88.57 | 89.43 | 86.13 | 88.16 | 26.28M | -2.83% |
| 2026-06-01 | 89.94 | 92.40 | 85.56 | 90.73 | 40.85M | -3.79% |
| 2026-05-29 | 85.72 | 94.39 | 84.23 | 94.30 | 63.62M | +11.15% |
| 2026-05-28 | 74.70 | 84.92 | 73.53 | 84.84 | 43.53M | +11.29% |
| 2026-05-27 | 73.92 | 76.64 | 73.45 | 76.23 | 25.19M | +2.89% |
| 2026-05-26 | 74.50 | 76.04 | 73.45 | 74.09 | 20.00M | +0.61% |
| 2026-05-22 | 76.40 | 77.11 | 73.26 | 73.64 | 20.60M | -3.00% |
| 2026-05-21 | 75.13 | 76.76 | 74.65 | 75.92 | 16.18M | +0.21% |
| 2026-05-20 | 74.84 | 76.34 | 73.75 | 75.76 | 17.03M | +2.16% |
| 2026-05-19 | 76.59 | 76.59 | 73.18 | 74.16 | 18.96M | -3.88% |
| 2026-05-18 | 76.02 | 79.92 | 75.47 | 77.15 | 19.42M | +0.01% |
| 2026-05-15 | 78.50 | 78.58 | 76.41 | 77.14 | 19.33M | -4.41% |
| 2026-05-14 | 76.08 | 81.93 | 75.11 | 80.70 | 27.29M | +5.15% |
| 2026-05-13 | 77.06 | 77.62 | 75.34 | 76.75 | 14.65M | -1.94% |
| 2026-05-12 | 79.02 | 80.18 | 76.49 | 78.27 | 16.95M | -3.08% |
| 2026-05-11 | 76.79 | 81.14 | 74.80 | 80.76 | 25.94M | +4.84% |
| 2026-05-08 | 76.24 | 77.06 | 74.25 | 77.03 | 17.79M | +0.98% |
| 2026-05-07 | 78.83 | 79.23 | 75.46 | 76.28 | 21.60M | -3.50% |
| 2026-05-06 | 77.80 | 79.49 | 76.19 | 79.05 | 24.45M | +2.62% |
| 2026-05-05 | 77.61 | 78.55 | 76.49 | 77.03 | 24.37M | +0.63% |
| 2026-05-04 | 74.66 | 78.29 | 74.66 | 76.55 | 29.19M | +3.92% |
| 2026-05-01 | 73.77 | 75.28 | 73.06 | 73.66 | 25.04M | +1.06% |
| 2026-04-30 | 71.07 | 73.87 | 70.76 | 72.89 | 30.93M | +2.37% |
| 2026-04-29 | 72.30 | 73.59 | 69.93 | 71.20 | 76.76M | -13.24% |
| 2026-04-28 | 81.55 | 83.14 | 80.82 | 82.07 | 21.75M | -2.24% |
| 2026-04-27 | 84.24 | 85.70 | 83.11 | 83.95 | 19.86M | -0.90% |
| 2026-04-24 | 84.90 | 85.06 | 82.82 | 84.71 | 20.67M | +1.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HOOD — Frequently Asked Questions
Quick answers to the most common questions about buying HOOD stock.
How has HOOD stock performed recently?
HOOD returned +20.8% over the past year, beating its 5-year annualized CAGR of +26.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HOOD's all-time high price?
Robinhood Markets, Inc. reached $153.86 on 2025-10-06. The 52-week high is $153.86. Current 1-year return of +20.8% places the stock closer to historical peaks.
Where can I download HOOD historical price data?
This page provides HOOD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.