Robinhood Markets, Inc. (HOOD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
HOOD Historical Performance
Short-Term Returns
HOOD Stock Price Trajectory (2021–2026)
As of May 6, 2026, Robinhood Markets, Inc. (HOOD) trades at $77.03, representing a +60.3% return over the past year. The stock has delivered a +121.2% total return over five years (+17.2% 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 -49.9%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SCHW (+10.8% 1Y), IBKR (+86.9% 1Y), and AMTD (+6.0% 1Y), HOOD has underperformed the peer group average. Compare HOOD vs SCHW →
HOOD Historical Price Data (2021–2026)
Showing 30 of 1,198 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 86.58 | 87.61 | 81.75 | 83.54 | 33.13M | -5.53% |
| 2026-04-22 | 89.35 | 90.14 | 87.48 | 88.43 | 27.09M | +2.31% |
| 2026-04-21 | 91.10 | 91.40 | 86.19 | 86.43 | 35.86M | -5.31% |
| 2026-04-20 | 89.70 | 92.38 | 88.21 | 91.28 | 35.23M | +0.58% |
| 2026-04-17 | 90.14 | 93.32 | 89.57 | 90.75 | 47.45M | +4.49% |
| 2026-04-16 | 89.10 | 89.38 | 83.87 | 86.85 | 51.31M | -0.54% |
| 2026-04-15 | 83.55 | 87.54 | 81.50 | 87.32 | 69.87M | +10.41% |
| 2026-04-14 | 75.13 | 79.28 | 75.05 | 79.09 | 41.08M | +10.35% |
| 2026-04-13 | 68.23 | 71.70 | 67.81 | 71.67 | 20.54M | +3.58% |
| 2026-04-10 | 70.04 | 70.87 | 68.28 | 69.19 | 22.78M | -1.33% |
| 2026-04-09 | 71.50 | 72.46 | 68.78 | 70.12 | 25.21M | -2.38% |
| 2026-04-08 | 76.88 | 77.87 | 71.31 | 71.83 | 32.47M | +3.13% |
| 2026-04-07 | 68.24 | 69.66 | 66.62 | 69.65 | 22.98M | -0.19% |
| 2026-04-06 | 69.31 | 70.82 | 68.71 | 69.78 | 23.90M | +1.28% |
| 2026-04-02 | 67.20 | 70.15 | 65.57 | 68.90 | 23.16M | -1.73% |
| 2026-04-01 | 71.13 | 71.55 | 69.15 | 70.11 | 23.96M | +1.17% |
| 2026-03-31 | 65.88 | 69.41 | 65.18 | 69.30 | 35.44M | +6.35% |
| 2026-03-30 | 66.86 | 67.89 | 63.52 | 65.16 | 25.84M | -1.30% |
| 2026-03-27 | 68.73 | 68.89 | 65.87 | 66.02 | 30.22M | -6.15% |
| 2026-03-26 | 71.15 | 73.24 | 69.70 | 70.35 | 21.08M | -3.02% |
| 2026-03-25 | 71.82 | 74.59 | 71.82 | 72.54 | 27.32M | +5.01% |
| 2026-03-24 | 71.51 | 71.84 | 68.58 | 69.08 | 28.20M | -4.70% |
Full HOOD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HOOD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HOOD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HOOD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHOOD — Frequently Asked Questions
Quick answers to the most common questions about buying HOOD stock.
How has HOOD stock performed recently?
HOOD returned +60.3% over the past year, beating its 5-year annualized CAGR of +17.2%. 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 +60.3% 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.