Robinhood Markets, Inc. (HOOD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.6%
- 3M
- +24.3%
- YTD
- +4.9%
- 1Y
- -4.7%
- 3Y
- +132.0%
- 5Y
- +21.9%
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
- -24.9%
HOOD Stock Price Trajectory (2021–2026)
As of September 25, 2026, Robinhood Markets, Inc. (HOOD) trades at $120.82, representing a -4.7% return over the past year. The stock has delivered a +169.0% total return over five years (+21.9% 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 -21.5%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SCHW (+7.7% 1Y), IBKR (+39.3% 1Y), and AMTD (-45.0% 1Y), HOOD has underperformed the peer group average. Compare HOOD vs SCHW →
HOOD Historical Price Data · from 2021
Rows 1–50 of 1,295| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 119.50 | 123.56 | 119.09 | 120.82 | 14.61M | -1.53% |
| 2026-09-23 | 122.57 | 126.73 | 122.31 | 122.70 | 18.95M | -1.25% |
| 2026-09-22 | 123.00 | 126.16 | 122.46 | 124.25 | 15.75M | +0.77% |
| 2026-09-21 | 125.09 | 126.41 | 121.51 | 123.30 | 27.46M | +2.90% |
| 2026-09-18 | 113.52 | 120.57 | 111.06 | 119.82 | 38.85M | +9.12% |
| 2026-09-17 | 110.10 | 110.55 | 106.08 | 109.81 | 21.72M | +5.16% |
| 2026-09-16 | 110.47 | 111.05 | 101.71 | 104.42 | 33.29M | -5.46% |
| 2026-09-15 | 111.50 | 112.83 | 105.86 | 110.45 | 28.47M | -3.39% |
| 2026-09-14 | 112.26 | 116.34 | 111.98 | 114.33 | 16.82M | +1.56% |
| 2026-09-11 | 113.35 | 116.40 | 111.02 | 112.57 | 19.54M | -0.67% |
| 2026-09-10 | 112.58 | 116.30 | 111.95 | 113.33 | 16.05M | -1.69% |
| 2026-09-09 | 120.78 | 121.42 | 115.10 | 115.28 | 18.17M | -1.76% |
| 2026-09-08 | 125.06 | 125.22 | 117.08 | 117.34 | 25.72M | -3.91% |
| 2026-09-04 | 120.47 | 124.60 | 119.82 | 122.11 | 23.57M | -2.09% |
| 2026-09-03 | 113.58 | 124.87 | 113.13 | 124.72 | 51.16M | +16.57% |
| 2026-09-02 | 103.72 | 107.46 | 101.89 | 106.99 | 16.32M | +3.36% |
| 2026-09-01 | 105.34 | 106.96 | 102.45 | 103.51 | 22.47M | -1.24% |
| 2026-08-31 | 103.33 | 105.47 | 100.69 | 104.81 | 16.16M | +0.53% |
| 2026-08-28 | 108.66 | 110.50 | 104.17 | 104.26 | 16.18M | -5.01% |
| 2026-08-27 | 110.86 | 112.07 | 107.51 | 109.76 | 13.66M | +1.12% |
| 2026-08-26 | 110.11 | 111.59 | 108.25 | 108.54 | 13.15M | -3.17% |
| 2026-08-25 | 103.22 | 112.45 | 102.80 | 112.09 | 24.60M | +8.17% |
| 2026-08-24 | 106.86 | 109.13 | 103.14 | 103.62 | 22.15M | -4.17% |
| 2026-08-21 | 101.10 | 109.71 | 98.77 | 108.13 | 50.46M | +13.70% |
| 2026-08-20 | 100.85 | 101.61 | 93.65 | 95.10 | 25.19M | -0.70% |
| 2026-08-19 | 92.90 | 99.43 | 92.19 | 95.77 | 25.24M | +4.63% |
| 2026-08-18 | 93.44 | 94.59 | 91.44 | 91.53 | 13.99M | -4.90% |
| 2026-08-17 | 94.97 | 96.93 | 93.80 | 96.25 | 11.46M | +0.72% |
| 2026-08-14 | 98.00 | 98.42 | 95.44 | 95.56 | 14.04M | -3.83% |
| 2026-08-13 | 96.51 | 100.35 | 96.41 | 99.37 | 16.20M | +4.70% |
| 2026-08-12 | 96.99 | 97.17 | 93.41 | 94.91 | 13.87M | +0.56% |
| 2026-08-11 | 94.97 | 95.13 | 92.75 | 94.38 | 11.71M | -0.15% |
| 2026-08-10 | 93.24 | 95.95 | 92.40 | 94.52 | 11.97M | +1.32% |
| 2026-08-07 | 92.91 | 95.75 | 92.52 | 93.29 | 14.86M | +2.84% |
| 2026-08-06 | 90.71 | 92.60 | 90.21 | 90.71 | 12.44M | -2.25% |
| 2026-08-05 | 93.96 | 95.55 | 92.32 | 92.80 | 15.23M | -0.76% |
| 2026-08-04 | 92.62 | 95.60 | 90.07 | 93.51 | 22.64M | +3.51% |
| 2026-08-03 | 86.69 | 92.35 | 85.30 | 90.34 | 19.74M | +4.37% |
| 2026-07-31 | 86.13 | 89.50 | 83.68 | 86.56 | 22.95M | -0.05% |
| 2026-07-30 | 90.91 | 92.57 | 86.21 | 86.60 | 29.69M | -3.61% |
| 2026-07-29 | 92.21 | 93.32 | 88.60 | 89.84 | 23.05M | -3.15% |
| 2026-07-28 | 92.67 | 93.87 | 88.21 | 92.76 | 21.67M | -3.02% |
| 2026-07-27 | 96.98 | 99.45 | 93.20 | 95.65 | 16.62M | +0.78% |
| 2026-07-24 | 100.07 | 100.08 | 93.03 | 94.91 | 24.41M | -6.57% |
| 2026-07-23 | 101.88 | 104.12 | 99.32 | 101.58 | 16.54M | -2.78% |
| 2026-07-22 | 104.72 | 106.89 | 104.33 | 104.48 | 11.15M | -1.77% |
| 2026-07-21 | 102.82 | 108.21 | 102.82 | 106.36 | 19.67M | +7.13% |
| 2026-07-20 | 102.49 | 102.60 | 98.61 | 99.28 | 18.74M | -0.68% |
| 2026-07-17 | 100.37 | 104.11 | 96.59 | 99.96 | 27.61M | -5.72% |
| 2026-07-16 | 114.13 | 114.52 | 105.48 | 106.02 | 28.47M | -8.24% |
HOOD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -4.7% over the past year, below its 5-year annualized CAGR of +21.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -4.7% places the stock further from 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.