Robinhood Markets, Inc.
HOODNASDAQFinancial Services● Active
$82.47
$-5.86(-6.63%)
Market Cap$74.3B
P/E Ratio—
52W High$153.86
52W Low$63.515
Robinhood Markets, Inc.（HOOD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hood · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$153.86
Oct 6, 2025
-46.4% from here
5-Year Low5Y
$6.81
Jun 16, 2022
+1.1K% from low
IPO Priceadj.
$34.82
Jul 29, 2021
+136.8% since IPO
1 Year Ago
$73.40
Jun 9, 2025
+12.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HOOD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $86.57 | $87.33 | $79.49 | $82.47 | $82.47 | 35.9M | -4.74% |
| Jun 4, 2026 | $83.26 | $88.62 | $82.80 | $88.33 | $88.33 | 31.8M | +6.09% |
| Jun 3, 2026 | $86.45 | $86.82 | $82.41 | $82.85 | $82.85 | 24.1M | -4.16% |
| Jun 2, 2026 | $88.67 | $89.43 | $86.13 | $88.16 | $88.16 | 26.6M | -0.58% |
| Jun 1, 2026 | $89.94 | $92.40 | $85.56 | $90.73 | $90.73 | 42.6M | +0.88% |
| May 29, 2026 | $85.66 | $94.40 | $84.24 | $94.30 | $94.30 | 64.4M | +10.09% |
| May 28, 2026 | $74.85 | $84.92 | $73.53 | $84.84 | $84.84 | 44.1M | +13.35% |
| May 27, 2026 | $73.92 | $76.64 | $73.45 | $76.23 | $76.23 | 25.4M | +3.13% |
| May 26, 2026 | $74.50 | $76.04 | $73.46 | $74.09 | $74.09 | 20.1M | -0.55% |
| May 22, 2026 | $76.32 | $77.11 | $73.26 | $73.64 | $73.64 | 20.8M | -3.51% |
| May 21, 2026 | $74.94 | $76.76 | $74.65 | $75.92 | $75.92 | 16.3M | +1.31% |
| May 20, 2026 | $74.75 | $76.35 | $73.75 | $75.76 | $75.76 | 17.2M | +1.35% |
| May 19, 2026 | $76.15 | $76.37 | $73.18 | $74.16 | $74.16 | 20.5M | -2.61% |
| May 18, 2026 | $76.00 | $79.92 | $75.47 | $77.15 | $77.15 | 20.2M | +1.51% |
| May 15, 2026 | $78.54 | $78.58 | $76.41 | $77.14 | $77.14 | 19.7M | -1.78% |
| May 14, 2026 | $76.05 | $81.93 | $75.11 | $80.70 | $80.70 | 28.0M | +6.11% |
| May 13, 2026 | $77.07 | $77.62 | $75.34 | $76.75 | $76.75 | 14.8M | -0.42% |
| May 12, 2026 | $79.08 | $80.18 | $76.48 | $78.27 | $78.27 | 17.1M | -1.02% |
| May 11, 2026 | $76.79 | $81.14 | $74.80 | $80.78 | $80.78 | 26.4M | +5.20% |
| May 8, 2026 | $76.24 | $77.07 | $74.25 | $77.03 | $77.03 | 18.1M | +1.04% |
Showing 1–20 of 1,219 records
Annual Stock Price Performance · HOOD
Jan 1 → Dec 31 · 6 years2026-28.6%$115.48 → $82.47
-28.6%
2025+193.5%$38.54 → $113.10
+193.5%
2024+192.5%$12.74 → $37.26
+192.5%
2023+54.2%$8.26 → $12.74
+54.2%
2022-54.9%$18.05 → $8.14
-54.9%
2021-53.3%$38.00 → $17.76
-53.3%
Best Year2025 · +193.5%
Worst Year2022 · -54.9%
Positive Years3 / 6
Avg Annual Return+50.6%
6Y Total Return+117.0%
6Y CAGR~+13.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in HOOD?
If you invested $1,000 in HOOD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,368
Total Return+136.8%
CAGR~+18.8% / yr
Profit+$1,368
Based on Jul 29, 2021 · $34.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Robinhood Markets, Inc.（HOOD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $82.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HOOD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HOOD 历史股价FMP 日线复权 OHLCV