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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $112.07 | $119.38 | $82.00 | $84.99 | -24.45% | 437,508,430 |
| Sep 2026 | $105.34 | $126.74 | $101.70 | $112.50 | +7.34% | 492,191,820 |
| Aug 2026 | $86.69 | $112.45 | $85.30 | $104.81 | +21.08% | 385,701,940 |
| Jul 2026 | $100.67 | $120.05 | $83.68 | $86.56 | -13.68% | 497,465,360 |
| Jun 2026 | $89.94 | $112.50 | $78.93 | $100.28 | +6.34% | 710,993,870 |
| May 2026 | $73.78 | $94.40 | $73.06 | $94.30 | +29.37% | 498,934,780 |
| Apr 2026 | $71.13 | $93.32 | $65.57 | $72.89 | +5.18% | 735,028,160 |
| Mar 2026 | $73.49 | $84.75 | $63.52 | $69.30 | -8.64% | 605,667,680 |
| Feb 2026 | $95.88 | $95.89 | $69.22 | $75.85 | -23.75% | 763,892,300 |
| Jan 2026 | $115.48 | $124.35 | $98.37 | $99.48 | -12.04% | 429,597,860 |
| Dec 2025 | $123.45 | $139.75 | $112.85 | $113.10 | -11.98% | 501,792,532 |
| Nov 2025 | $148.79 | $149.41 | $102.10 | $128.49 | -12.46% | 600,261,740 |
| Oct 2025 | $141.26 | $153.86 | $120.88 | $146.78 | +2.51% | 610,885,980 |
| Sep 2025 | $100.34 | $143.62 | $95.66 | $143.18 | +37.63% | 1,038,955,560 |
| Aug 2025 | $97.80 | $117.70 | $93.36 | $104.03 | +0.95% | 823,579,430 |
| Jul 2025 | $95.01 | $113.44 | $89.70 | $103.05 | +10.06% | 1,160,145,890 |
| Jun 2025 | $66.03 | $94.24 | $65.38 | $93.63 | +41.54% | 834,059,500 |
| May 2025 | $51.13 | $67.13 | $45.56 | $66.15 | +34.70% | 845,184,185 |
| Apr 2025 | $41.80 | $51.07 | $29.66 | $49.11 | +18.00% | 1,031,885,010 |
| Mar 2025 | $54.72 | $54.84 | $35.23 | $41.62 | -16.93% | 1,054,920,360 |
| Feb 2025 | $48.49 | $66.91 | $44.02 | $50.10 | -3.56% | 684,177,070 |
| Jan 2025 | $38.54 | $53.51 | $37.35 | $51.95 | +39.43% | 422,282,770 |
| Dec 2024 | $37.93 | $43.83 | $34.02 | $37.26 | -0.75% | 512,909,230 |
| Nov 2024 | $23.70 | $39.74 | $23.00 | $37.54 | +59.81% | 494,432,220 |
| Oct 2024 | $23.40 | $28.58 | $22.05 | $23.49 | +0.30% | 359,287,868 |
| Sep 2024 | $19.76 | $24.13 | $18.71 | $23.42 | +16.40% | 233,342,655 |
| Aug 2024 | $20.89 | $21.54 | $13.98 | $20.12 | -2.19% | 393,076,997 |
| Jul 2024 | $22.82 | $24.88 | $20.29 | $20.57 | -9.42% | 263,841,487 |
| Jun 2024 | $21.90 | $24.28 | $20.39 | $22.71 | +8.66% | 331,422,167 |
| May 2024 | $16.43 | $22.34 | $16.22 | $20.90 | +26.74% | 523,759,218 |
| Apr 2024 | $19.98 | $20.15 | $16.46 | $16.49 | -18.08% | 221,965,021 |
| Mar 2024 | $16.30 | $20.55 | $15.66 | $20.13 | +23.42% | 348,418,154 |
| Feb 2024 | $10.79 | $16.53 | $10.51 | $16.31 | +51.86% | 405,105,959 |
| Jan 2024 | $12.74 | $12.75 | $10.38 | $10.74 | -15.70% | 198,869,895 |
| Dec 2023 | $8.82 | $13.51 | $8.82 | $12.74 | +44.77% | 421,813,981 |
| Nov 2023 | $9.17 | $9.85 | $7.91 | $8.80 | -3.72% | 225,023,269 |
| Oct 2023 | $9.77 | $10.19 | $8.89 | $9.14 | -6.83% | 111,370,441 |
| Sep 2023 | $11.18 | $11.37 | $9.44 | $9.81 | -9.92% | 115,028,047 |
| Aug 2023 | $12.68 | $12.89 | $9.84 | $10.89 | -15.32% | 209,869,415 |
| Jul 2023 | $10.00 | $13.23 | $9.98 | $12.86 | +28.86% | 253,692,972 |
| Jun 2023 | $8.92 | $10.52 | $8.60 | $9.98 | +11.88% | 190,504,352 |
| May 2023 | $8.80 | $9.96 | $8.21 | $8.92 | +0.79% | 169,780,143 |
| Apr 2023 | $9.65 | $10.20 | $8.72 | $8.85 | -8.86% | 115,485,714 |
| Mar 2023 | $10.01 | $10.11 | $8.38 | $9.71 | -3.57% | 152,135,730 |
| Feb 2023 | $10.26 | $11.52 | $9.47 | $10.07 | -3.27% | 158,167,270 |
| Jan 2023 | $8.26 | $10.65 | $7.92 | $10.41 | +27.89% | 136,877,533 |
| Dec 2022 | $9.60 | $10.24 | $7.57 | $8.14 | -15.12% | 156,005,792 |
| Nov 2022 | $12.02 | $12.76 | $8.29 | $9.59 | -17.89% | 324,099,093 |
| Oct 2022 | $10.02 | $12.36 | $9.54 | $11.68 | +15.64% | 156,304,075 |
| Sep 2022 | $9.40 | $11.63 | $8.99 | $10.10 | +5.76% | 278,072,057 |
| Aug 2022 | $8.94 | $11.59 | $8.71 | $9.55 | +5.52% | 268,222,417 |
| Jul 2022 | $8.22 | $9.50 | $7.78 | $9.05 | +10.10% | 187,395,833 |
| Jun 2022 | $9.96 | $10.01 | $6.81 | $8.22 | -18.29% | 541,599,230 |
| May 2022 | $9.76 | $10.97 | $7.71 | $10.06 | +2.60% | 441,622,000 |
| Apr 2022 | $13.54 | $13.95 | $9.00 | $9.81 | -27.42% | 324,640,575 |
| Mar 2022 | $12.06 | $16.49 | $10.20 | $13.51 | +12.49% | 537,707,530 |
| Feb 2022 | $14.29 | $15.33 | $9.93 | $12.01 | -15.12% | 418,110,670 |
| Jan 2022 | $18.05 | $18.94 | $9.94 | $14.15 | -20.33% | 554,173,690 |
| Dec 2021 | $26.35 | $26.39 | $16.68 | $17.76 | -31.53% | 368,360,120 |
| Nov 2021 | $35.20 | $38.17 | $25.75 | $25.94 | -25.82% | 202,987,751 |
| Oct 2021 | $42.36 | $43.36 | $33.99 | $34.97 | -16.90% | 137,649,683 |
| Sep 2021 | $43.76 | $47.84 | $39.23 | $42.08 | -5.05% | 131,153,879 |
| Aug 2021 | $35.97 | $85.00 | $35.30 | $44.32 | +26.09% | 695,685,922 |
| Jul 2021 | $38.00 | $40.25 | $33.25 | $35.15 | – | 143,106,930 |
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% |