Robinhood Markets Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Robinhood Markets Inc	NASDAQ:HOOD	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.43	-1.03%	41.20	41.20	41.34

High Price	Low Price	Open Price	Shares Traded	Last Trade
			5,974	09:17:51

Robinhood Markets (HOOD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 Dec 2024	41.63	-1.57	-3.63%	40.34	42.31	26,226,001
16 Dec 2024	43.20	3.00	7.46%	40.61	43.83	36,291,694
13 Dec 2024	40.20	0.87	2.21%	38.96	40.3465	19,249,974
12 Dec 2024	39.33	1.49	3.94%	36.35	40.19	24,239,213
11 Dec 2024	37.84	0.48	1.28%	37.70	38.55	22,766,272
10 Dec 2024	37.36	-2.18	-5.51%	37.19	40.50	27,491,200
09 Dec 2024	39.54	-2.13	-5.11%	39.24	42.09	25,537,463
06 Dec 2024	41.67	2.75	7.07%	38.94	41.71	36,251,297
05 Dec 2024	38.92	-1.08	-2.70%	38.80	42.575	47,590,572
04 Dec 2024	40.00	1.36	3.52%	37.78	40.57	33,989,460
03 Dec 2024	38.64	1.02	2.71%	36.61	38.705	17,322,912
02 Dec 2024	37.62	0.08	0.21%	37.52	38.79	15,933,120
29 Nov 2024	37.54	-0.11	-0.29%	37.51	39.145	12,962,742
27 Nov 2024	37.65	1.23	3.38%	37.04	38.29	14,667,385
26 Nov 2024	36.42	-1.43	-3.78%	36.15	37.91	16,399,207
25 Nov 2024	37.85	1.20	3.27%	37.30	39.74	27,937,888
22 Nov 2024	36.65	1.56	4.45%	34.17	36.835	20,542,134
21 Nov 2024	35.09	-0.99	-2.74%	34.63	36.88	26,088,225
20 Nov 2024	36.08	0.84	2.38%	35.72	38.11	35,183,659
19 Nov 2024	35.24	0.24	0.69%	34.56	36.32	26,062,009
18 Nov 2024	35.00	2.68	8.29%	33.03	35.615	36,360,834

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	38.50	43.83	36.35	40.76	25,754,631	2.70	7.01%
1 Month	37.00	43.83	34.17	38.85	25,614,233	4.20	11.35%
3 Months	22.63	43.83	22.05	32.42	20,416,046	18.57	82.06%
6 Months	21.97	43.83	13.98	27.23	16,965,335	19.23	87.53%
1 Year	11.55	43.83	10.385	22.18	16,676,333	29.65	256.71%
3 Years	18.27	43.83	6.81	15.38	14,062,381	22.93	125.51%
5 Years	38.00	85.00	6.81	18.70	14,149,356	3.20	8.42%