Robinhood Markets, Inc. (HOOD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
HOOD Stock Price Trajectory (2021–2026)
As of March 1, 2026, Robinhood Markets, Inc. (HOOD) trades at $75.85, representing a +51.4% return over the past year. The stock has delivered a +16.8% return over five years, 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 -50.7%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SCHW (+19.7% 1Y), FUTU (+36.3% 1Y), and RJF (-1.0% 1Y), HOOD has underperformed the peer group average. Compare HOOD vs SCHW →
Historical Price Data
Showing 30 of 1,152 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 76.61 | 77.79 | 74.82 | 75.85 | 75 | -4.53% |
| 2026-02-26 | 76.94 | 79.57 | 76.45 | 79.45 | 79 | +2.48% |
| 2026-02-25 | 76.92 | 78.11 | 74.64 | 77.53 | 77 | +5.64% |
| 2026-02-24 | 70.91 | 73.88 | 69.22 | 73.39 | 73 | +2.24% |
| 2026-02-23 | 74.62 | 74.95 | 71.42 | 71.78 | 71 | -5.69% |
| 2026-02-20 | 75.19 | 78.08 | 75.13 | 76.11 | 76 | +0.61% |
| 2026-02-19 | 74.43 | 76.14 | 73.53 | 75.65 | 20.40M | +0.59% |
| 2026-02-18 | 74.79 | 78.26 | 74.06 | 75.21 | 25.50M | +1.84% |
| 2026-02-17 | 74.36 | 76.47 | 73.74 | 73.85 | 5.13M | -2.79% |
| 2026-02-13 | 72.47 | 77.08 | 71.52 | 75.97 | 43.42M | +6.82% |
| 2026-02-12 | 78.87 | 79.00 | 70.43 | 71.12 | 57.35M | -8.79% |
| 2026-02-11 | 77.88 | 79.90 | 74.25 | 77.97 | 68.73M | -8.91% |
| 2026-02-10 | 85.31 | 88.22 | 85.21 | 85.60 | 40.55M | -1.11% |
| 2026-02-09 | 84.88 | 88.60 | 82.83 | 86.56 | 41.13M | +4.52% |
| 2026-02-06 | 77.86 | 84.30 | 77.12 | 82.82 | 54.16M | +13.95% |
| 2026-02-05 | 77.67 | 79.41 | 71.87 | 72.68 | 55.58M | -9.85% |
| 2026-02-04 | 84.77 | 85.30 | 77.62 | 80.62 | 62.41M | -7.41% |
| 2026-02-03 | 90.10 | 90.35 | 84.93 | 87.07 | 36.41M | -3.16% |
| 2026-02-02 | 95.88 | 95.89 | 88.67 | 89.91 | 59.53M | -9.62% |
| 2026-01-30 | 102.73 | 104.30 | 98.37 | 99.48 | 23.69M | -1.74% |
| 2026-01-29 | 103.82 | 103.82 | 99.20 | 101.24 | 29.34M | -2.09% |
| 2026-01-28 | 105.29 | 107.25 | 103.00 | 103.40 | 22.28M | -1.75% |
| 2026-01-27 | 107.70 | 109.05 | 104.66 | 105.24 | 18.28M | -1.64% |
| 2026-01-26 | 106.26 | 108.49 | 104.83 | 107.00 | 11.46M | +0.01% |
| 2026-01-24 | 107.00 | 110.43 | 106.50 | 106.99 | 17.49M | 0.00% |
| 2026-01-23 | 106.90 | 111.46 | 106.50 | 106.99 | 17.69M | +0.70% |
| 2026-01-22 | 107.48 | 108.08 | 105.10 | 106.25 | 14.73M | +0.31% |
| 2026-01-21 | 105.72 | 108.50 | 104.95 | 105.92 | 19.99M | +0.13% |
| 2026-01-20 | 105.00 | 108.35 | 104.45 | 105.78 | 23.44M | -2.72% |
| 2026-01-16 | 111.05 | 111.25 | 106.88 | 108.74 | 30.16M | -1.46% |
See HOOD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HOOD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare HOOD vs JPM
See how HOOD stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has HOOD stock performed recently?
HOOD returned +51.4% over the past year, beating its 5-year annualized CAGR of +16.8%. The stock trades below 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 +51.4% 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.