Robinhood Markets Stock Price History
| HOOD Stock | USD 109.74 4.29 4.07% |
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 109.74, as last reported on the 19th of July, with the highest price reaching 113.44 and the lowest price hitting 106.95 during the day. Robinhood Markets is very steady given 3 months investment horizon. Robinhood Markets maintains Sharpe Ratio (i.e., Efficiency) of 0.49, which implies the firm had a 0.49 % return per unit of risk over the last 3 months. We were able to break down and interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.71% are justified by taking the suggested risk. Use Robinhood Markets Risk Adjusted Performance of 0.3795, coefficient of variation of 251.05, and Semi Deviation of 1.84 to evaluate company specific risk that cannot be diversified away.
At present, Robinhood Markets' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. Issuance Of Capital Stock is expected to grow at the current pace this year, whereas Liabilities And Stockholders Equity is forecasted to decline to about 18.7 B. . At present, Robinhood Markets' Price To Book Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Fair Value is expected to grow to 4.32, whereas Price Earnings Ratio is forecasted to decline to 22.10. Robinhood Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Robinhood | Build AI portfolio with Robinhood Stock |
Sharpe Ratio = 0.4858
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | HOOD | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.51 actual daily | 31 69% of assets are more volatile |
Expected Return
| 1.71 actual daily | 34 66% of assets have higher returns |
Risk-Adjusted Return
| 0.49 actual daily | 38 62% of assets perform better |
Based on monthly moving average Robinhood Markets is performing at about 38% 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.
Price Book 12.1768 | Enterprise Value Ebitda 70.2427 | Price Sales 29.7047 | Shares Float 758.2 M | Wall Street Target Price 73.977 |
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 Price | July 18, 2025 | 109.74 |
| Lowest Price | April 22, 2025 | 42.09 |
Robinhood Markets July 19, 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 | 1.69 | |
| Robinhood Markets Accumulation Distribution | 4,207,564 | |
| Robinhood Markets Price Daily Balance Of Power | 0.66 | |
| Robinhood Markets Price Rate Of Daily Change | 1.04 |
Robinhood Markets July 19, 2025 Stock Price Analysis
Robinhood Stock Price History Data
The price series of Robinhood Markets for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 69.89 with a coefficient of variation of 27.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 69.62. The median price for the last 90 days is 67.98.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 109.75 | 113.44 | 106.95 | 109.74 | 73,544,841 | |
07/17/2025 | 103.54 | 106.64 | 102.72 | 105.45 | 38,949,523 | |
| 07/16/2025 | 100.02 | 104.62 | 99.70 | 103.25 | 54,717,340 | |
| 07/15/2025 | 99.01 | 101.26 | 97.16 | 99.54 | 45,712,719 | |
| 07/14/2025 | 100.87 | 101.89 | 98.90 | 99.96 | 47,239,214 | |
| 07/11/2025 | 97.50 | 101.50 | 97.33 | 98.34 | 60,185,497 | |
| 07/10/2025 | 95.90 | 98.76 | 93.54 | 98.70 | 49,729,780 | |
07/09/2025 | 92.91 | 94.65 | 91.74 | 94.54 | 42,101,740 | |
| 07/08/2025 | 95.40 | 98.04 | 90.70 | 91.27 | 59,727,243 | |
07/07/2025 | 93.61 | 95.70 | 91.25 | 93.46 | 49,232,031 | |
07/03/2025 | 95.49 | 95.65 | 92.11 | 94.40 | 56,373,803 | |
| 07/02/2025 | 91.25 | 100.88 | 90.90 | 97.98 | 112,517,201 | |
07/01/2025 | 95.01 | 99.18 | 89.70 | 92.33 | 120,825,624 | |
06/30/2025 | 85.65 | 94.24 | 85.50 | 93.63 | 99,769,885 | |
| 06/27/2025 | 84.66 | 84.88 | 81.92 | 83.03 | 36,899,093 | |
06/26/2025 | 83.41 | 84.80 | 82.53 | 84.52 | 25,159,292 | |
06/25/2025 | 84.94 | 85.55 | 81.90 | 82.75 | 38,880,577 | |
06/24/2025 | 77.90 | 82.27 | 76.83 | 82.01 | 42,098,025 | |
06/23/2025 | 77.86 | 79.05 | 74.39 | 76.35 | 34,080,809 | |
06/20/2025 | 78.47 | 79.38 | 75.79 | 78.50 | 37,245,772 | |
06/18/2025 | 75.17 | 78.74 | 74.54 | 78.35 | 36,080,696 | |
06/17/2025 | 76.11 | 77.05 | 72.86 | 74.95 | 26,577,432 | |
06/16/2025 | 73.70 | 76.88 | 73.36 | 76.75 | 26,871,831 | |
06/13/2025 | 72.00 | 74.82 | 71.69 | 72.60 | 27,731,237 | |
06/12/2025 | 73.53 | 75.59 | 73.23 | 73.84 | 22,611,070 | |
06/11/2025 | 73.05 | 75.39 | 72.32 | 74.88 | 34,024,927 | |
06/10/2025 | 73.24 | 74.64 | 70.75 | 72.51 | 39,075,721 | |
06/09/2025 | 72.06 | 73.73 | 68.56 | 73.40 | 65,499,889 | |
06/06/2025 | 74.60 | 77.80 | 73.10 | 74.88 | 62,062,639 | |
06/05/2025 | 73.55 | 76.75 | 71.20 | 72.51 | 64,676,592 | |
06/04/2025 | 72.96 | 73.00 | 71.13 | 72.27 | 31,915,051 | |
06/03/2025 | 69.90 | 72.72 | 69.06 | 71.72 | 43,241,316 | |
06/02/2025 | 66.03 | 68.20 | 65.38 | 67.98 | 30,252,580 | |
| 05/30/2025 | 63.59 | 66.49 | 62.92 | 66.15 | 35,620,961 | |
05/29/2025 | 66.33 | 66.54 | 63.63 | 63.95 | 21,419,770 | |
05/28/2025 | 66.14 | 66.61 | 64.81 | 65.14 | 17,785,759 | |
05/27/2025 | 64.96 | 67.13 | 63.83 | 66.02 | 29,683,485 | |
05/23/2025 | 62.85 | 64.46 | 62.63 | 63.17 | 28,585,495 | |
05/22/2025 | 64.89 | 65.88 | 63.75 | 64.77 | 27,169,359 | |
05/21/2025 | 64.06 | 66.89 | 63.32 | 63.86 | 40,064,926 | |
05/20/2025 | 64.04 | 65.28 | 63.35 | 64.91 | 31,271,564 | |
05/19/2025 | 59.86 | 64.36 | 59.68 | 64.27 | 34,122,283 | |
05/16/2025 | 60.91 | 62.14 | 60.46 | 61.76 | 24,062,654 | |
05/15/2025 | 60.31 | 60.83 | 57.68 | 60.68 | 36,721,637 | |
05/14/2025 | 62.38 | 63.78 | 61.09 | 61.39 | 41,568,219 | |
05/13/2025 | 58.92 | 63.42 | 58.82 | 62.57 | 57,192,048 | |
05/12/2025 | 59.18 | 59.33 | 55.89 | 57.43 | 41,312,334 | |
05/09/2025 | 54.94 | 56.32 | 53.74 | 54.65 | 44,256,895 | |
05/08/2025 | 51.73 | 54.84 | 51.61 | 54.07 | 49,344,958 | |
05/07/2025 | 48.85 | 50.51 | 48.32 | 49.99 | 38,685,142 | |
05/06/2025 | 46.33 | 48.88 | 45.82 | 48.69 | 30,761,586 | |
05/05/2025 | 47.21 | 48.34 | 45.56 | 48.05 | 37,096,887 | |
05/02/2025 | 46.78 | 50.07 | 46.71 | 48.59 | 59,118,949 | |
05/01/2025 | 51.13 | 51.30 | 46.53 | 46.62 | 88,291,084 | |
04/30/2025 | 46.41 | 49.90 | 46.18 | 49.11 | 48,786,106 | |
04/29/2025 | 49.44 | 49.88 | 48.46 | 49.37 | 28,586,800 | |
| 04/28/2025 | 50.52 | 51.07 | 47.74 | 48.93 | 35,028,022 | |
04/25/2025 | 48.90 | 49.99 | 48.48 | 49.45 | 34,555,292 | |
04/24/2025 | 45.09 | 48.28 | 44.96 | 48.15 | 42,895,120 | |
04/23/2025 | 45.30 | 47.22 | 44.27 | 44.66 | 48,920,655 | |
04/22/2025 | 41.03 | 43.37 | 40.81 | 42.09 | 38,859,140 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 906.2 M | 960.7 M | |
| Net Loss | -925.2 M | -971.5 M |
Robinhood Markets Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| 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.
| Risk Adjusted Performance | 0.3795 | |||
| Jensen Alpha | 1.2 | |||
| Total Risk Alpha | 0.9326 | |||
| Sortino Ratio | 0.5095 | |||
| Treynor Ratio | 0.7817 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals |