Robinhood Markets, Inc. (HOOD) stock
HOODNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 13/30
$84.99−6.60 (-7.21%)
Close on Oct 30, 2026Market cap $76.41BP/E 37.4Yield –
Price history
Robinhood Markets share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.99
-7.21% on the day
52-week range
$63.52 – $150.47
-43.5% from the high
Change over 52 weeks
-38.4%
From $138.07 on Oct 30, 2025
Average volume
21.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $85.21 | $85.28 | $82.00 | $84.99 | -7.21% | 27,779,930 |
| Oct 29, 2026 | $89.82 | $92.44 | $88.95 | $91.59 | +0.17% | 17,158,810 |
| Oct 28, 2026 | $89.23 | $92.60 | $89.15 | $91.43 | -3.31% | 39,825,900 |
| Oct 27, 2026 | $95.19 | $96.71 | $94.02 | $94.56 | +1.85% | 28,292,920 |
| Oct 26, 2026 | $94.21 | $94.37 | $91.63 | $92.84 | -2.35% | 15,483,950 |
| Oct 23, 2026 | $96.43 | $97.75 | $94.79 | $95.07 | -1.56% | 13,966,520 |
| Oct 22, 2026 | $97.78 | $101.38 | $95.62 | $96.58 | -5.25% | 19,174,470 |
| Oct 21, 2026 | $101.37 | $103.15 | $98.88 | $101.93 | +3.79% | 13,907,840 |
| Oct 20, 2026 | $95.04 | $101.10 | $94.77 | $98.21 | +1.75% | 14,024,910 |
| Oct 19, 2026 | $100.33 | $101.22 | $96.48 | $96.52 | -2.38% | 15,470,080 |
| Oct 16, 2026 | $102.71 | $104.40 | $97.48 | $98.87 | -4.92% | 20,144,960 |
| Oct 15, 2026 | $97.44 | $104.34 | $94.52 | $103.99 | +2.88% | 21,232,940 |
| Oct 14, 2026 | $107.20 | $109.22 | $100.44 | $101.08 | -8.54% | 23,549,530 |
| Oct 13, 2026 | $108.78 | $111.99 | $108.50 | $110.52 | +1.19% | 15,018,690 |
| Oct 12, 2026 | $108.70 | $109.98 | $107.80 | $109.22 | +0.18% | 12,386,350 |
| Oct 9, 2026 | $108.84 | $109.85 | $106.70 | $109.02 | +1.88% | 13,754,220 |
| Oct 8, 2026 | $107.38 | $109.38 | $105.11 | $107.01 | -2.28% | 22,677,550 |
| Oct 7, 2026 | $108.44 | $110.18 | $107.51 | $109.51 | -2.22% | 18,867,460 |
| Oct 6, 2026 | $115.01 | $116.25 | $111.74 | $112.00 | -1.85% | 17,560,270 |
| Oct 5, 2026 | $114.86 | $115.48 | $112.60 | $114.11 | +1.22% | 19,577,790 |
| Oct 2, 2026 | $113.59 | $119.38 | $112.44 | $112.74 | +1.43% | 29,379,830 |
| Oct 1, 2026 | $112.07 | $113.81 | $110.66 | $111.15 | -1.20% | 18,273,510 |
| Sep 30, 2026 | $122.61 | $123.49 | $111.95 | $112.50 | -3.20% | 35,140,200 |
| Sep 29, 2026 | $118.83 | $119.19 | $114.93 | $116.22 | -0.21% | 15,194,610 |
| Sep 28, 2026 | $118.03 | $120.17 | $116.06 | $116.46 | -2.46% | 12,901,340 |
| Sep 25, 2026 | $121.63 | $121.90 | $117.53 | $119.40 | -1.18% | 13,915,080 |
| Sep 24, 2026 | $119.50 | $123.56 | $119.09 | $120.82 | -1.53% | 14,969,940 |
| Sep 23, 2026 | $122.78 | $126.74 | $122.24 | $122.70 | -1.25% | 19,079,850 |
| Sep 22, 2026 | $123.00 | $126.16 | $122.46 | $124.25 | +0.77% | 16,047,620 |
| Sep 21, 2026 | $125.05 | $126.41 | $121.51 | $123.30 | +2.90% | 28,301,530 |
| Sep 18, 2026 | $113.34 | $120.57 | $111.06 | $119.82 | +9.12% | 39,358,820 |
| Sep 17, 2026 | $110.10 | $110.55 | $106.08 | $109.81 | +5.16% | 21,913,210 |
| Sep 16, 2026 | $110.27 | $111.05 | $101.70 | $104.42 | -5.46% | 33,627,290 |
| Sep 15, 2026 | $111.72 | $112.85 | $105.86 | $110.45 | -3.39% | 28,745,300 |
| Sep 14, 2026 | $112.26 | $116.35 | $111.96 | $114.33 | +1.56% | 17,093,010 |
| Sep 11, 2026 | $113.35 | $116.40 | $111.02 | $112.57 | -0.67% | 19,731,090 |
| Sep 10, 2026 | $112.69 | $116.30 | $111.95 | $113.33 | -1.69% | 16,569,960 |
| Sep 9, 2026 | $120.77 | $121.42 | $115.09 | $115.28 | -1.76% | 18,687,090 |
| Sep 8, 2026 | $125.07 | $125.25 | $117.08 | $117.34 | -3.91% | 26,061,000 |
| Sep 4, 2026 | $120.48 | $124.70 | $119.82 | $122.11 | -2.09% | 23,732,650 |
| Sep 3, 2026 | $113.80 | $124.88 | $113.04 | $124.72 | +16.57% | 51,637,260 |
| Sep 2, 2026 | $103.72 | $107.46 | $101.89 | $106.99 | +3.36% | 16,848,770 |
| Sep 1, 2026 | $105.34 | $106.96 | $102.45 | $103.51 | -1.24% | 22,636,200 |
| Aug 31, 2026 | $103.42 | $105.47 | $100.68 | $104.81 | +0.53% | 16,327,110 |
| Aug 28, 2026 | $108.66 | $110.50 | $104.15 | $104.26 | -5.01% | 16,287,210 |
| Aug 27, 2026 | $110.70 | $112.07 | $107.51 | $109.76 | +1.12% | 13,757,870 |
| Aug 26, 2026 | $110.11 | $111.59 | $108.25 | $108.54 | -3.17% | 13,453,250 |
| Aug 25, 2026 | $103.20 | $112.45 | $102.80 | $112.09 | +8.17% | 24,663,550 |
| Aug 24, 2026 | $106.86 | $109.13 | $103.14 | $103.62 | -4.17% | 22,147,470 |
| Aug 21, 2026 | $101.10 | $109.71 | $98.77 | $108.13 | +13.70% | 50,460,150 |
| Aug 20, 2026 | $100.85 | $101.61 | $93.65 | $95.10 | -0.70% | 25,193,650 |
| Aug 19, 2026 | $92.90 | $99.43 | $92.19 | $95.77 | +4.63% | 25,243,820 |
| Aug 18, 2026 | $93.44 | $94.59 | $91.44 | $91.53 | -4.90% | 13,990,360 |
| Aug 17, 2026 | $94.97 | $96.93 | $93.80 | $96.25 | +0.72% | 11,456,830 |
| Aug 14, 2026 | $98.00 | $98.42 | $95.44 | $95.56 | -3.83% | 14,044,570 |
| Aug 13, 2026 | $96.51 | $100.35 | $96.41 | $99.37 | +4.70% | 16,201,710 |
| Aug 12, 2026 | $96.99 | $97.17 | $93.41 | $94.91 | +0.56% | 13,871,380 |
| Aug 11, 2026 | $94.97 | $95.13 | $92.75 | $94.38 | -0.15% | 11,712,740 |
| Aug 10, 2026 | $93.24 | $95.95 | $92.40 | $94.52 | +1.32% | 11,971,610 |
| Aug 7, 2026 | $92.91 | $95.75 | $92.52 | $93.29 | +2.84% | 14,860,540 |
| Aug 6, 2026 | $90.71 | $92.60 | $90.21 | $90.71 | -2.25% | 12,443,580 |
| Aug 5, 2026 | $93.96 | $95.55 | $92.32 | $92.80 | -0.76% | 15,234,460 |
| Aug 4, 2026 | $92.62 | $95.60 | $90.07 | $93.51 | +3.51% | 22,639,540 |
| Aug 3, 2026 | $86.69 | $92.35 | $85.30 | $90.34 | +4.37% | 19,740,540 |
| Jul 31, 2026 | $86.13 | $89.50 | $83.68 | $86.56 | -0.05% | 22,953,460 |
| Jul 30, 2026 | $90.91 | $92.57 | $86.21 | $86.60 | -3.61% | 29,692,520 |
| Jul 29, 2026 | $92.21 | $93.32 | $88.60 | $89.84 | -3.15% | 23,046,580 |
| Jul 28, 2026 | $92.67 | $93.87 | $88.21 | $92.76 | -3.02% | 21,666,180 |
| Jul 27, 2026 | $96.98 | $99.45 | $93.20 | $95.65 | +0.78% | 16,616,630 |
| Jul 24, 2026 | $100.07 | $100.08 | $93.03 | $94.91 | -6.57% | 24,405,040 |
| Jul 23, 2026 | $101.88 | $104.12 | $99.32 | $101.58 | -2.78% | 16,539,910 |
| Jul 22, 2026 | $104.72 | $106.89 | $104.33 | $104.48 | -1.77% | 11,151,680 |
| Jul 21, 2026 | $102.82 | $108.21 | $102.82 | $106.36 | +7.13% | 19,670,330 |
| Jul 20, 2026 | $102.49 | $102.60 | $98.61 | $99.28 | -0.68% | 18,740,070 |
| Jul 17, 2026 | $100.37 | $104.11 | $96.59 | $99.96 | -5.72% | 27,608,550 |
| Jul 16, 2026 | $114.13 | $114.52 | $105.48 | $106.02 | -8.24% | 28,465,760 |
| Jul 15, 2026 | $114.97 | $116.60 | $112.12 | $115.54 | +1.84% | 21,078,640 |
| Jul 14, 2026 | $111.03 | $113.69 | $109.10 | $113.45 | +3.27% | 17,916,690 |
| Jul 13, 2026 | $111.27 | $113.70 | $108.84 | $109.86 | -1.88% | 18,222,370 |
| Jul 10, 2026 | $119.16 | $119.43 | $108.81 | $111.97 | -2.73% | 25,930,160 |
| Jul 9, 2026 | $112.23 | $117.65 | $111.63 | $115.11 | +1.39% | 18,718,830 |
| Jul 8, 2026 | $110.87 | $114.13 | $108.89 | $113.53 | +0.56% | 18,287,230 |
| Jul 7, 2026 | $115.78 | $117.85 | $112.53 | $112.90 | -3.96% | 21,833,480 |
| Jul 6, 2026 | $111.41 | $118.65 | $111.41 | $117.55 | +4.28% | 25,587,300 |
| Jul 2, 2026 | $112.76 | $120.05 | $110.93 | $112.73 | +3.76% | 41,233,310 |
| Jul 1, 2026 | $100.67 | $109.53 | $100.39 | $108.65 | +8.35% | 28,100,640 |
| Jun 30, 2026 | $101.87 | $103.06 | $99.66 | $100.28 | -1.52% | 17,220,700 |
| Jun 29, 2026 | $100.66 | $102.85 | $98.05 | $101.83 | +3.18% | 20,681,630 |
| Jun 26, 2026 | $93.22 | $99.44 | $93.08 | $98.69 | +5.58% | 44,936,800 |
| Jun 25, 2026 | $98.79 | $99.19 | $92.80 | $93.47 | -3.83% | 23,404,350 |
| Jun 24, 2026 | $102.35 | $104.27 | $96.30 | $97.19 | -5.87% | 30,220,050 |
| Jun 23, 2026 | $101.65 | $105.99 | $101.03 | $103.25 | -2.33% | 40,632,290 |
| Jun 22, 2026 | $108.00 | $112.50 | $105.28 | $105.71 | -2.26% | 31,731,230 |
| Jun 18, 2026 | $107.83 | $109.08 | $103.46 | $108.15 | +2.80% | 39,509,950 |
| Jun 17, 2026 | $95.94 | $110.73 | $95.76 | $105.20 | +8.78% | 70,804,680 |
| Jun 16, 2026 | $100.17 | $101.88 | $94.57 | $96.71 | -1.44% | 31,540,760 |
| Jun 15, 2026 | $98.72 | $100.87 | $97.45 | $98.12 | +5.29% | 36,576,850 |
| Jun 12, 2026 | $92.74 | $96.10 | $90.22 | $93.19 | +1.04% | 33,082,300 |
| Jun 11, 2026 | $87.08 | $93.64 | $85.72 | $92.23 | +6.80% | 38,959,060 |
| Jun 10, 2026 | $84.09 | $91.46 | $84.08 | $86.36 | +3.09% | 42,027,610 |
| Jun 9, 2026 | $85.87 | $88.08 | $78.93 | $83.77 | -1.49% | 29,312,430 |
| Jun 8, 2026 | $84.62 | $85.63 | $82.81 | $85.04 | +3.12% | 19,347,810 |
| Jun 5, 2026 | $86.57 | $87.33 | $79.49 | $82.47 | -6.63% | 35,905,090 |
| Jun 4, 2026 | $83.26 | $88.62 | $82.80 | $88.33 | +6.61% | 31,788,590 |
| Jun 3, 2026 | $86.45 | $86.82 | $82.41 | $82.85 | -6.02% | 24,090,320 |
| Jun 2, 2026 | $88.67 | $89.43 | $86.13 | $88.16 | -2.83% | 26,630,610 |
| Jun 1, 2026 | $89.94 | $92.40 | $85.56 | $90.73 | -3.79% | 42,590,760 |
| May 29, 2026 | $85.66 | $94.40 | $84.24 | $94.30 | +11.15% | 64,410,960 |
| May 28, 2026 | $74.85 | $84.92 | $73.53 | $84.84 | +11.29% | 44,052,420 |
| May 27, 2026 | $73.92 | $76.64 | $73.45 | $76.23 | +2.89% | 25,413,140 |
| May 26, 2026 | $74.50 | $76.04 | $73.46 | $74.09 | +0.61% | 20,130,150 |
| May 22, 2026 | $76.32 | $77.11 | $73.26 | $73.64 | -3.00% | 20,817,550 |
| May 21, 2026 | $74.95 | $76.76 | $74.65 | $75.92 | +0.21% | 16,266,440 |
| May 20, 2026 | $74.75 | $76.35 | $73.75 | $75.76 | +2.16% | 17,178,280 |
| May 19, 2026 | $76.15 | $76.37 | $73.18 | $74.16 | -3.88% | 20,490,420 |
| May 18, 2026 | $76.00 | $79.92 | $75.47 | $77.15 | +0.01% | 20,209,440 |
| May 15, 2026 | $78.54 | $78.58 | $76.41 | $77.14 | -4.41% | 19,662,350 |
| May 14, 2026 | $76.05 | $81.93 | $75.11 | $80.70 | +5.15% | 27,967,580 |
| May 13, 2026 | $77.07 | $77.62 | $75.34 | $76.75 | -1.94% | 14,805,880 |
| May 12, 2026 | $79.08 | $80.18 | $76.48 | $78.27 | -3.11% | 17,097,120 |
| May 11, 2026 | $76.79 | $81.14 | $74.80 | $80.78 | +4.87% | 26,357,900 |
| May 8, 2026 | $76.24 | $77.07 | $74.25 | $77.03 | +0.98% | 18,141,880 |
| May 7, 2026 | $78.96 | $79.23 | $75.46 | $76.28 | -3.50% | 21,873,210 |
| May 6, 2026 | $77.80 | $79.49 | $76.19 | $79.05 | +2.62% | 24,673,110 |
| May 5, 2026 | $77.62 | $78.75 | $76.49 | $77.03 | +0.63% | 24,754,630 |
| May 4, 2026 | $74.70 | $78.29 | $74.63 | $76.55 | +3.92% | 29,377,480 |
| May 1, 2026 | $73.78 | $75.28 | $73.06 | $73.66 | +1.06% | 25,254,840 |
| Apr 30, 2026 | $71.18 | $73.87 | $70.76 | $72.89 | +2.37% | 31,187,270 |
| Apr 29, 2026 | $72.30 | $73.59 | $69.93 | $71.20 | -13.24% | 79,797,560 |
| Apr 28, 2026 | $81.46 | $83.14 | $80.82 | $82.07 | -2.24% | 31,324,160 |
| Apr 27, 2026 | $84.28 | $85.70 | $83.12 | $83.95 | -0.90% | 20,100,430 |
| Apr 24, 2026 | $84.90 | $85.06 | $82.82 | $84.71 | +1.40% | 20,873,080 |
| Apr 23, 2026 | $86.70 | $87.61 | $81.75 | $83.54 | -5.53% | 33,497,620 |
| Apr 22, 2026 | $89.35 | $90.14 | $87.48 | $88.43 | +2.31% | 27,468,390 |
| Apr 21, 2026 | $91.08 | $91.45 | $86.19 | $86.43 | -5.31% | 36,873,050 |
| Apr 20, 2026 | $89.70 | $92.38 | $88.21 | $91.28 | +0.58% | 35,942,430 |
| Apr 17, 2026 | $90.06 | $93.32 | $89.57 | $90.75 | +4.49% | 49,795,270 |
| Apr 16, 2026 | $89.19 | $89.38 | $83.87 | $86.85 | -0.54% | 51,788,110 |
| Apr 15, 2026 | $83.55 | $87.55 | $81.50 | $87.32 | +10.41% | 72,707,190 |
| Apr 14, 2026 | $75.13 | $79.28 | $75.05 | $79.09 | +10.35% | 43,587,320 |
| Apr 13, 2026 | $68.21 | $71.70 | $67.80 | $71.67 | +3.58% | 21,181,720 |
| Apr 10, 2026 | $70.11 | $70.87 | $68.28 | $69.19 | -1.33% | 23,163,810 |
| Apr 9, 2026 | $71.59 | $72.46 | $68.78 | $70.12 | -2.38% | 25,973,770 |
| Apr 8, 2026 | $76.80 | $77.87 | $71.31 | $71.83 | +3.13% | 32,953,380 |
| Apr 7, 2026 | $68.30 | $69.66 | $66.62 | $69.65 | -0.19% | 24,967,430 |
| Apr 6, 2026 | $69.31 | $70.82 | $68.71 | $69.78 | +1.28% | 24,334,460 |
| Apr 2, 2026 | $67.20 | $70.15 | $65.57 | $68.90 | -1.73% | 23,381,350 |
| Apr 1, 2026 | $71.13 | $71.55 | $69.14 | $70.11 | +1.17% | 24,130,360 |
| Mar 31, 2026 | $65.82 | $69.41 | $65.18 | $69.30 | +6.35% | 35,925,100 |
| Mar 30, 2026 | $66.86 | $67.89 | $63.52 | $65.16 | -1.30% | 26,512,250 |
| Mar 27, 2026 | $68.54 | $68.89 | $65.87 | $66.02 | -6.15% | 30,547,030 |
| Mar 26, 2026 | $71.15 | $73.24 | $69.70 | $70.35 | -3.02% | 21,327,040 |
| Mar 25, 2026 | $71.83 | $74.59 | $71.75 | $72.54 | +5.01% | 27,500,060 |
| Mar 24, 2026 | $71.51 | $71.84 | $68.58 | $69.08 | -4.70% | 29,317,570 |
| Mar 23, 2026 | $71.85 | $73.60 | $70.92 | $72.49 | +2.26% | 26,070,190 |
| Mar 20, 2026 | $73.10 | $73.41 | $69.90 | $70.89 | -4.41% | 34,441,130 |
| Mar 19, 2026 | $72.28 | $75.16 | $71.70 | $74.16 | -0.99% | 21,552,530 |
| Mar 18, 2026 | $76.13 | $77.25 | $74.83 | $74.90 | -3.17% | 21,937,560 |
| Mar 17, 2026 | $75.40 | $77.70 | $75.39 | $77.35 | +2.71% | 20,210,220 |
| Mar 16, 2026 | $75.10 | $75.81 | $74.11 | $75.31 | +2.62% | 22,783,400 |
| Mar 13, 2026 | $76.75 | $77.63 | $72.80 | $73.39 | -3.59% | 33,417,520 |
| Mar 12, 2026 | $77.34 | $77.82 | $75.07 | $76.12 | -3.27% | 22,668,270 |
| Mar 11, 2026 | $78.11 | $79.77 | $76.74 | $78.69 | +0.20% | 22,677,210 |
| Mar 10, 2026 | $80.21 | $80.75 | $77.66 | $78.53 | -1.03% | 22,663,590 |
| Mar 9, 2026 | $75.92 | $79.65 | $75.55 | $79.35 | +2.93% | 25,186,610 |
| Mar 6, 2026 | $77.91 | $79.00 | $76.38 | $77.09 | -4.31% | 28,734,370 |
| Mar 5, 2026 | $82.12 | $84.75 | $78.55 | $80.56 | -2.01% | 39,868,310 |
| Mar 4, 2026 | $79.60 | $83.85 | $79.58 | $82.21 | +8.07% | 38,493,840 |
| Mar 3, 2026 | $74.04 | $77.40 | $72.25 | $76.07 | -3.44% | 26,929,170 |
| Mar 2, 2026 | $73.49 | $79.54 | $73.00 | $78.78 | +3.86% | 26,904,710 |
| Feb 27, 2026 | $76.80 | $77.79 | $74.82 | $75.85 | -4.53% | 23,485,290 |
| Feb 26, 2026 | $76.93 | $79.57 | $76.45 | $79.45 | +2.48% | 22,685,800 |
| Feb 25, 2026 | $76.91 | $78.11 | $74.64 | $77.53 | +5.64% | 32,366,170 |
| Feb 24, 2026 | $70.91 | $73.88 | $69.22 | $73.39 | +2.24% | 23,571,760 |
| Feb 23, 2026 | $74.60 | $74.95 | $71.42 | $71.78 | -5.69% | 30,422,710 |
| Feb 20, 2026 | $75.20 | $78.08 | $75.13 | $76.11 | +0.61% | 30,283,910 |
| Feb 19, 2026 | $74.39 | $76.14 | $73.53 | $75.65 | +0.59% | 20,780,450 |
| Feb 18, 2026 | $74.79 | $78.27 | $74.06 | $75.21 | -0.30% | 25,655,440 |
| Feb 17, 2026 | $74.34 | $76.72 | $72.87 | $75.44 | -0.70% | 31,818,500 |
| Feb 13, 2026 | $72.47 | $77.08 | $71.52 | $75.97 | +6.82% | 43,506,940 |
| Feb 12, 2026 | $78.87 | $79.00 | $70.43 | $71.12 | -8.79% | 57,569,310 |
| Feb 11, 2026 | $77.88 | $79.90 | $74.25 | $77.97 | -8.91% | 68,727,550 |
| Feb 10, 2026 | $85.32 | $88.22 | $85.21 | $85.60 | -1.11% | 41,823,770 |
| Feb 9, 2026 | $84.88 | $88.60 | $82.83 | $86.56 | +4.52% | 41,278,080 |
| Feb 6, 2026 | $77.86 | $84.30 | $77.12 | $82.82 | +13.95% | 54,593,880 |
| Feb 5, 2026 | $77.67 | $79.41 | $71.87 | $72.68 | -9.85% | 56,483,080 |
| Feb 4, 2026 | $84.77 | $85.30 | $77.62 | $80.62 | -7.41% | 62,547,860 |
| Feb 3, 2026 | $90.10 | $90.35 | $84.93 | $87.07 | -3.16% | 36,550,000 |
| Feb 2, 2026 | $95.88 | $95.89 | $88.67 | $89.91 | -9.62% | 59,741,800 |
| Jan 30, 2026 | $102.74 | $104.30 | $98.37 | $99.48 | -1.74% | 23,773,100 |
| Jan 29, 2026 | $103.82 | $103.82 | $99.20 | $101.24 | -2.09% | 29,463,830 |
| Jan 28, 2026 | $105.29 | $107.25 | $103.00 | $103.40 | -1.75% | 22,380,160 |
| Jan 27, 2026 | $107.70 | $109.05 | $104.66 | $105.24 | -1.64% | 18,339,510 |
| Jan 26, 2026 | $106.26 | $108.49 | $104.83 | $107.00 | +0.01% | 11,501,610 |
| Jan 23, 2026 | $106.90 | $111.46 | $106.50 | $106.99 | +0.70% | 17,691,110 |
| Jan 22, 2026 | $107.48 | $108.08 | $105.10 | $106.25 | +0.31% | 14,834,370 |
| Jan 21, 2026 | $105.73 | $108.50 | $104.95 | $105.92 | +0.13% | 20,051,270 |
| Jan 20, 2026 | $105.00 | $108.35 | $104.45 | $105.78 | -2.72% | 23,515,700 |
| Jan 16, 2026 | $111.05 | $111.25 | $106.88 | $108.74 | -1.46% | 30,258,480 |
| Jan 15, 2026 | $119.61 | $119.88 | $110.13 | $110.35 | -7.79% | 33,323,920 |
| Jan 14, 2026 | $120.29 | $120.88 | $116.61 | $119.67 | -0.47% | 17,838,680 |
| Jan 13, 2026 | $117.40 | $120.43 | $116.00 | $120.24 | +2.31% | 20,026,090 |
| Jan 12, 2026 | $114.51 | $119.62 | $114.46 | $117.52 | +1.95% | 17,111,700 |
| Jan 9, 2026 | $116.98 | $118.23 | $114.88 | $115.27 | -0.10% | 18,094,810 |
| Jan 8, 2026 | $115.75 | $117.32 | $113.87 | $115.39 | -1.35% | 20,102,350 |
| Jan 7, 2026 | $120.05 | $120.10 | $116.55 | $116.97 | -3.89% | 18,916,840 |
| Jan 6, 2026 | $124.16 | $124.35 | $118.05 | $121.70 | -1.25% | 20,349,850 |
| Jan 5, 2026 | $117.92 | $123.42 | $117.55 | $123.24 | +6.97% | 26,231,020 |
| Jan 2, 2026 | $115.48 | $116.03 | $110.41 | $115.21 | +1.87% | 25,793,460 |
| Dec 31, 2025 | $114.84 | $115.65 | $112.85 | $113.10 | -2.04% | 15,992,240 |
| Dec 30, 2025 | $117.63 | $118.64 | $115.18 | $115.45 | -1.69% | 16,471,550 |
| Dec 29, 2025 | $116.89 | $118.95 | $116.02 | $117.43 | -0.59% | 15,386,390 |
| Dec 26, 2025 | $120.71 | $121.03 | $117.70 | $118.13 | -1.92% | 12,959,110 |
| Dec 24, 2025 | $119.96 | $120.67 | $118.60 | $120.44 | +0.17% | 7,980,732 |
| Dec 23, 2025 | $120.30 | $121.15 | $116.75 | $120.24 | -1.74% | 16,953,510 |
| Dec 22, 2025 | $123.51 | $124.55 | $121.07 | $122.37 | +0.84% | 16,976,960 |
| Dec 19, 2025 | $119.47 | $122.96 | $118.20 | $121.35 | +3.58% | 27,580,850 |
| Dec 18, 2025 | $121.87 | $124.25 | $117.05 | $117.16 | +1.17% | 24,274,260 |
| Dec 17, 2025 | $120.97 | $124.70 | $115.59 | $115.80 | -3.02% | 36,269,950 |
| Dec 16, 2025 | $116.70 | $120.70 | $115.76 | $119.40 | +3.59% | 21,011,890 |
| Dec 15, 2025 | $120.40 | $120.66 | $114.10 | $115.26 | -3.55% | 28,421,950 |
| Dec 12, 2025 | $125.34 | $125.65 | $117.84 | $119.50 | -3.14% | 31,553,300 |
| Dec 11, 2025 | $131.78 | $131.78 | $122.53 | $123.38 | -9.05% | 44,624,830 |
| Dec 10, 2025 | $135.26 | $137.46 | $133.43 | $135.66 | -0.04% | 18,232,080 |
| Dec 9, 2025 | $134.50 | $139.75 | $133.57 | $135.71 | -0.53% | 18,948,210 |
| Dec 8, 2025 | $134.10 | $138.09 | $132.00 | $136.43 | +3.40% | 22,593,100 |
| Dec 5, 2025 | $135.06 | $135.24 | $129.96 | $131.95 | -3.74% | 23,122,970 |
| Dec 4, 2025 | $133.21 | $137.36 | $132.77 | $137.08 | +2.57% | 20,572,090 |
| Dec 3, 2025 | $126.10 | $134.34 | $124.40 | $133.64 | +6.11% | 25,004,530 |
| Dec 2, 2025 | $125.25 | $129.18 | $124.51 | $125.95 | +2.20% | 25,394,760 |
| Dec 1, 2025 | $123.45 | $125.29 | $118.86 | $123.24 | -4.09% | 31,467,270 |
| Nov 28, 2025 | $128.08 | $129.95 | $127.15 | $128.49 | +0.23% | 12,783,440 |
| Nov 26, 2025 | $121.33 | $128.90 | $120.86 | $128.20 | +10.93% | 47,127,640 |
| Nov 25, 2025 | $112.47 | $116.81 | $109.19 | $115.57 | +0.52% | 22,078,850 |
| Nov 24, 2025 | $109.92 | $115.72 | $108.64 | $114.97 | +7.15% | 30,736,500 |
| Nov 21, 2025 | $107.84 | $109.99 | $102.10 | $107.30 | +1.03% | 40,155,620 |
| Nov 20, 2025 | $121.63 | $122.63 | $105.24 | $106.21 | -10.11% | 42,907,300 |
| Nov 19, 2025 | $114.74 | $119.20 | $113.55 | $118.16 | +3.38% | 25,278,830 |
| Nov 18, 2025 | $113.91 | $116.97 | $112.35 | $114.30 | -1.44% | 28,581,140 |
| Nov 17, 2025 | $120.50 | $120.98 | $112.42 | $115.97 | -5.33% | 40,078,570 |
| Nov 14, 2025 | $115.15 | $126.50 | $114.00 | $122.50 | +0.80% | 32,063,770 |
| Nov 13, 2025 | $129.87 | $130.15 | $119.47 | $121.53 | -8.61% | 36,727,270 |
| Nov 12, 2025 | $133.33 | $133.84 | $128.33 | $132.98 | +0.80% | 22,044,560 |
| Nov 11, 2025 | $133.99 | $134.67 | $130.90 | $131.93 | -2.91% | 17,218,430 |
| Nov 10, 2025 | $135.45 | $138.99 | $131.65 | $135.88 | +4.23% | 30,980,490 |
| Nov 7, 2025 | $123.77 | $132.20 | $120.70 | $130.36 | +2.58% | 44,897,800 |
| Nov 6, 2025 | $140.00 | $140.16 | $126.15 | $127.08 | -10.81% | 50,477,790 |
| Nov 5, 2025 | $139.64 | $144.77 | $135.51 | $142.48 | +4.15% | 32,318,450 |
| Nov 4, 2025 | $139.87 | $144.40 | $136.63 | $136.80 | -6.99% | 26,617,670 |
| Nov 3, 2025 | $148.79 | $149.41 | $142.50 | $147.08 | +0.20% | 17,187,620 |
| Oct 31, 2025 | $143.60 | $150.47 | $143.30 | $146.78 | +6.31% | 26,028,100 |
| Oct 30, 2025 | $142.39 | $144.15 | $137.25 | $138.07 | -4.65% | 19,706,950 |
| Oct 29, 2025 | $146.00 | $147.72 | $142.74 | $144.80 | -0.99% | 19,792,600 |
| Oct 28, 2025 | $146.00 | $148.11 | $145.63 | $146.25 | +0.27% | 13,446,690 |
| Oct 27, 2025 | $144.99 | $149.20 | $143.18 | $145.86 | +4.34% | 25,833,300 |
| Oct 24, 2025 | $137.99 | $142.20 | $137.10 | $139.79 | +4.06% | 24,330,360 |
| Oct 23, 2025 | $128.28 | $135.57 | $127.28 | $134.33 | +5.59% | 24,591,140 |
| Oct 22, 2025 | $131.63 | $132.36 | $120.88 | $127.22 | -3.50% | 37,786,940 |
| Oct 21, 2025 | $135.29 | $135.31 | $131.35 | $131.84 | -2.92% | 19,498,350 |
| Oct 20, 2025 | $133.43 | $140.20 | $132.90 | $135.80 | – | 27,605,900 |
Seasonality
HOOD return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.2% | 1.4% | -6.2% | 18.8% | 10.0% | 5.2% | 6.0% | 8.7% | -5.0% | -0.0% | -2.9% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 5 of 5 | 4 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 3 of 6 | 1 of 5 | 1 of 5 |
| 2026 | -12.0% | -23.8% | -8.6% | 5.2% | 29.4% | 6.3% | -13.7% | 21.1% | 7.3% | -24.5% | ||
| 2025 | 39.4% | -3.6% | -16.9% | 18.0% | 34.7% | 41.5% | 10.1% | 1.0% | 37.6% | 2.5% | -12.5% | -12.0% |
| 2024 | -15.7% | 51.9% | 23.4% | -18.1% | 26.7% | 8.7% | -9.4% | -2.2% | 16.4% | 0.3% | 59.8% | -0.7% |
| 2023 | 27.9% | -3.3% | -3.6% | -8.9% | 0.8% | 11.9% | 28.9% | -15.3% | -9.9% | -6.8% | -3.7% | 44.8% |
| 2022 | -20.3% | -15.1% | 12.5% | -27.4% | 2.6% | -18.3% | 10.1% | 5.5% | 5.8% | 15.6% | -17.9% | -15.1% |
| 2021 | 26.1% | -5.1% | -16.9% | -25.8% | -31.5% |