Robinhood Markets Stock Price History

HOOD Stock  USD 42.80  2.70  6.73%   
If you're considering investing in Robinhood Stock, it is important to understand the factors that can impact its price. As of today, the current price of Robinhood Markets stands at 42.80, as last reported on the 20th of March, with the highest price reaching 43.84 and the lowest price hitting 40.18 during the day. Robinhood Markets appears to be not too volatile, given 3 months investment horizon. Robinhood Markets maintains Sharpe Ratio (i.e., Efficiency) of 0.0612, which implies the firm had a 0.0612 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Robinhood Markets, which you can use to evaluate the volatility of the company. Please evaluate Robinhood Markets' Coefficient Of Variation of 1632.95, semi deviation of 5.7, and Risk Adjusted Performance of 0.0627 to confirm if our risk estimates are consistent with your expectations.
  
Robinhood Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0612

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHOOD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.47
  actual daily
48
52% of assets are more volatile

Expected Return

 0.34
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Robinhood Markets is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Robinhood Markets by adding it to a well-diversified portfolio.

Robinhood Markets Stock Price History Chart

There are several ways to analyze Robinhood Stock price data. The simplest method is using a basic Robinhood candlestick price chart, which shows Robinhood Markets price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 14, 202565.28
Lowest PriceMarch 10, 202535.63

Robinhood Markets March 20, 2025 Stock Price Synopsis

Various analyses of Robinhood Markets' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Robinhood Stock. It can be used to describe the percentage change in the price of Robinhood Markets from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Robinhood Stock.
Robinhood Markets Price Action Indicator 2.14 
Robinhood Markets Price Daily Balance Of Power 0.74 
Robinhood Markets Price Rate Of Daily Change 1.07 

Robinhood Markets March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Robinhood Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Robinhood Markets intraday prices and daily technical indicators to check the level of noise trading in Robinhood Stock and then apply it to test your longer-term investment strategies against Robinhood.

Robinhood Stock Price History Data

The price series of Robinhood Markets for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 29.65 with a coefficient of variation of 15.39. Under current investment horizon, the daily prices are spread out with arithmetic mean of 46.82. The median price for the last 90 days is 46.89.
OpenHighLowCloseVolume
03/20/2025
 40.78  43.84  40.18  42.80 
03/19/2025 40.78  43.84  40.18  42.80  56,153,839 
03/18/2025 40.80  41.56  38.85  40.10  44,559,103 
03/17/2025 39.35  42.92  38.96  42.02  45,693,493 
03/14/2025 37.40  39.46  37.01  39.24  37,735,940 
03/13/2025 38.27  38.68  35.91  36.02  47,611,382 
03/12/2025 38.99  39.67  36.85  38.92  50,797,945 
03/11/2025 36.20  38.35  35.57  36.36  69,609,283 
03/10/2025 40.92  41.20  35.23  35.63  88,571,234 
03/07/2025 43.64  45.37  40.95  44.42  53,399,910 
03/06/2025 46.23  48.79  44.66  44.84  40,627,633 
03/05/2025 46.70  48.29  44.92  48.12  33,752,578 
03/04/2025 45.19  48.27  42.14  46.22  62,232,261 
03/03/2025 54.72  54.84  46.68  46.89  52,573,013 
02/28/2025 48.19  51.17  47.41  50.10  45,999,254 
02/27/2025 51.76  52.93  48.42  48.78  47,933,441 
02/26/2025 47.31  50.52  46.54  48.85  43,244,648 
02/25/2025 47.51  48.84  44.02  45.92  59,731,340 
02/24/2025 52.24  52.56  47.97  49.93  40,605,042 
02/21/2025 57.87  57.87  51.44  51.60  33,622,709 
02/20/2025 59.09  59.10  54.23  56.06  36,274,035 
02/19/2025 61.09  61.91  58.65  59.23  26,176,522 
02/18/2025 65.21  65.58  59.90  60.44  42,371,180 
02/14/2025 63.31  66.08  61.72  65.28  39,296,237 
02/13/2025 62.09  66.91  61.20  63.80  77,906,347 
02/12/2025 53.17  56.74  52.65  55.91  48,482,719 
02/11/2025 55.90  55.99  53.28  53.34  24,097,782 
02/10/2025 57.18  57.27  55.55  56.27  23,495,730 
02/07/2025 54.39  55.98  54.11  55.86  24,960,650 
02/06/2025 54.80  54.88  52.16  53.17  15,864,504 
02/05/2025 52.32  54.33  52.21  54.20  16,661,067 
02/04/2025 52.00  53.31  51.54  52.58  17,469,551 
02/03/2025 48.49  52.32  48.08  51.90  19,031,770 
01/31/2025 53.26  53.49  51.64  51.95  14,361,170 
01/30/2025 51.96  53.51  51.07  53.00  16,825,711 
01/29/2025 48.82  51.71  48.60  51.15  17,767,590 
01/28/2025 47.90  49.80  47.01  49.40  17,600,430 
01/27/2025 48.33  50.15  46.66  47.74  29,648,689 
01/24/2025 50.91  52.06  50.60  51.12  19,901,090 
01/23/2025 49.39  50.91  49.26  50.36  16,838,699 
01/22/2025 50.21  51.09  49.72  50.16  20,153,170 
01/21/2025 49.93  50.64  48.15  50.00  29,947,070 
01/17/2025 47.74  49.27  46.97  48.15  35,226,551 
01/16/2025 45.61  46.85  45.25  46.08  18,649,730 
01/15/2025 43.99  46.22  43.64  45.56  32,265,260 
01/14/2025 41.80  43.77  41.28  41.76  32,498,789 
01/13/2025 39.01  39.80  38.42  39.59  13,763,120 
01/10/2025 40.07  40.53  38.78  40.08  13,972,850 
01/08/2025 40.26  40.83  39.21  40.81  14,022,230 
01/07/2025 42.33  43.19  39.87  40.56  17,649,189 
01/06/2025 42.11  43.12  41.46  42.71  22,219,289 
01/03/2025 39.78  41.38  39.02  41.35  19,978,820 
01/02/2025 38.54  39.70  37.35  39.44  18,993,320 
12/31/2024 38.95  39.10  37.03  37.26  14,168,070 
12/30/2024 37.81  38.96  37.45  38.28  12,749,640 
12/27/2024 40.25  40.44  38.22  39.02  14,388,800 
12/26/2024 39.34  40.47  38.80  40.38  11,906,950 
12/24/2024 38.00  39.59  37.69  39.58  10,144,490 
12/23/2024 37.92  38.50  37.08  37.50  16,662,279 
12/20/2024 35.11  38.48  34.02  38.33  29,109,090 
12/19/2024 38.48  38.68  36.21  36.94  25,513,080 

About Robinhood Markets Stock history

Robinhood Markets investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Robinhood is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Robinhood Markets will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Robinhood Markets stock prices may prove useful in developing a viable investing in Robinhood Markets
Robinhood Markets, Inc. operates financial services platform in the United States. Robinhood Markets, Inc. was incorporated in 2013 and is headquartered in Menlo Park, California. Robinhood Markets operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 3400 people.

Robinhood Markets Stock Technical Analysis

Robinhood Markets technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Robinhood Markets technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Robinhood Markets trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Robinhood Markets Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Robinhood Markets' price direction in advance. Along with the technical and fundamental analysis of Robinhood Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Robinhood to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Robinhood Stock analysis

When running Robinhood Markets' price analysis, check to measure Robinhood Markets' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Robinhood Markets is operating at the current time. Most of Robinhood Markets' value examination focuses on studying past and present price action to predict the probability of Robinhood Markets' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Robinhood Markets' price. Additionally, you may evaluate how the addition of Robinhood Markets to your portfolios can decrease your overall portfolio volatility.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets