The highest closing price for Robinhood Markets (HOOD) last month was $48.36, on March 24. It was down 23.9% for the month. The latest price is $48.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $39.78 | $41.95 | $38.84 | $41.62 | 40,954,762 |
March 28 2025 | $42.69 | $43.07 | $40.57 | $41.92 | 44,330,422 |
March 27 2025 | $44.11 | $45.59 | $43.24 | $43.99 | 51,945,512 |
March 26 2025 | $47.98 | $48.00 | $43.80 | $44.73 | 45,124,406 |
March 25 2025 | $48.75 | $49.88 | $47.20 | $48.15 | 43,367,871 |
March 24 2025 | $46.40 | $48.99 | $46.10 | $48.36 | 50,761,992 |
March 21 2025 | $41.95 | $44.73 | $41.50 | $44.36 | 43,674,238 |
March 20 2025 | $42.20 | $44.24 | $41.93 | $43.66 | 49,146,633 |
March 19 2025 | $40.78 | $43.84 | $40.18 | $42.80 | 56,447,047 |
March 18 2025 | $40.80 | $41.56 | $38.85 | $40.10 | 44,644,594 |
March 17 2025 | $39.35 | $42.92 | $38.96 | $42.02 | 45,895,480 |
March 14 2025 | $37.40 | $39.46 | $37.01 | $39.24 | 37,821,449 |
March 13 2025 | $38.27 | $38.68 | $35.91 | $36.02 | 47,786,340 |
March 12 2025 | $38.99 | $39.67 | $36.85 | $38.92 | 50,844,262 |
March 11 2025 | $36.20 | $38.35 | $35.57 | $36.36 | 69,609,281 |
March 10 2025 | $40.93 | $41.20 | $35.23 | $35.63 | 89,410,578 |
March 07 2025 | $43.64 | $45.37 | $40.95 | $44.42 | 53,582,219 |
March 06 2025 | $46.23 | $48.79 | $44.66 | $44.84 | 40,627,633 |
March 05 2025 | $46.70 | $48.29 | $44.92 | $48.12 | 33,830,090 |
March 04 2025 | $45.19 | $48.27 | $42.14 | $46.22 | 62,405,441 |
March 03 2025 | $54.72 | $54.84 | $46.68 | $46.89 | 52,710,121 |
Daily pricing data for Robinhood Markets dates back to 7/29/2021, and may be incomplete.
