Robinhood Markets, Inc. Class A HOOD
NASDAQ · United States · Finance
$111.15-1.35 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $111.15 | -1.20% | $112.07 | $113.81 | $110.66 | 18.21M |
| 2026-09-30 | $112.50 | -3.20% | $122.61 | $123.49 | $111.95 | 35.14M |
| 2026-09-29 | $116.22 | -0.21% | $118.83 | $119.19 | $114.93 | 15.19M |
| 2026-09-28 | $116.46 | -2.46% | $118.03 | $120.17 | $116.06 | 12.90M |
| 2026-09-25 | $119.40 | -1.18% | $121.63 | $121.90 | $117.53 | 13.92M |
| 2026-09-24 | $120.82 | -1.53% | $119.50 | $123.56 | $119.09 | 14.97M |
| 2026-09-23 | $122.70 | -1.25% | $122.78 | $126.74 | $122.24 | 19.08M |
| 2026-09-22 | $124.25 | +0.77% | $123.00 | $126.16 | $122.46 | 16.05M |
| 2026-09-21 | $123.30 | +2.90% | $125.04 | $126.41 | $121.50 | 28.30M |
| 2026-09-18 | $119.82 | +9.12% | $113.34 | $120.57 | $111.06 | 39.36M |
| 2026-09-17 | $109.81 | +5.16% | $110.10 | $110.55 | $106.08 | 21.91M |
| 2026-09-16 | $104.42 | -5.46% | $110.27 | $111.05 | $101.71 | 33.63M |
| 2026-09-15 | $110.45 | -3.39% | $111.71 | $112.85 | $105.86 | 28.75M |
| 2026-09-14 | $114.33 | +1.56% | $112.26 | $116.35 | $111.96 | 17.09M |
| 2026-09-11 | $112.57 | -0.67% | $113.35 | $116.40 | $111.02 | 19.73M |
| 2026-09-10 | $113.33 | -1.69% | $112.69 | $116.30 | $111.95 | 16.57M |
| 2026-09-09 | $115.28 | -1.76% | $120.77 | $121.42 | $115.09 | 18.69M |
| 2026-09-08 | $117.34 | -3.91% | $125.07 | $125.25 | $117.08 | 26.06M |
| 2026-09-04 | $122.11 | -2.09% | $120.47 | $124.70 | $119.82 | 23.73M |
| 2026-09-03 | $124.72 | +16.57% | $113.80 | $124.88 | $113.04 | 51.64M |
| 2026-09-02 | $106.99 | +3.36% | $103.72 | $107.46 | $101.89 | 16.85M |
| 2026-09-01 | $103.51 | -1.24% | $105.34 | $106.96 | $102.45 | 22.64M |
| 2026-08-31 | $104.81 | +0.53% | $103.42 | $105.47 | $100.68 | 16.33M |
| 2026-08-28 | $104.26 | -5.01% | $108.65 | $110.50 | $104.15 | 16.29M |
| 2026-08-27 | $109.76 | +1.12% | $110.70 | $112.07 | $107.51 | 13.76M |
| 2026-08-26 | $108.54 | -3.17% | $110.11 | $111.59 | $108.25 | 13.45M |
| 2026-08-25 | $112.09 | +8.17% | $103.20 | $112.45 | $102.80 | 24.66M |
| 2026-08-24 | $103.62 | -4.17% | $106.86 | $109.13 | $103.14 | 22.15M |
| 2026-08-21 | $108.13 | +13.70% | $101.10 | $109.71 | $98.77 | 50.46M |
| 2026-08-20 | $95.10 | -0.70% | $100.85 | $101.61 | $93.65 | 25.19M |
| 2026-08-19 | $95.77 | +4.63% | $92.90 | $99.43 | $92.19 | 25.24M |
| 2026-08-18 | $91.53 | -4.90% | $93.44 | $94.59 | $91.44 | 13.99M |
| 2026-08-17 | $96.25 | +0.72% | $94.97 | $96.93 | $93.80 | 11.46M |
| 2026-08-14 | $95.56 | -3.83% | $98.00 | $98.42 | $95.44 | 14.04M |
| 2026-08-13 | $99.37 | +4.70% | $96.51 | $100.35 | $96.41 | 16.20M |
| 2026-08-12 | $94.91 | +0.56% | $96.99 | $97.17 | $93.41 | 13.87M |
| 2026-08-11 | $94.38 | -0.15% | $94.96 | $95.13 | $92.75 | 11.71M |
| 2026-08-10 | $94.52 | +1.32% | $93.24 | $95.95 | $92.40 | 11.97M |
| 2026-08-07 | $93.29 | +2.84% | $92.91 | $95.75 | $92.52 | 14.86M |
| 2026-08-06 | $90.71 | -2.25% | $90.71 | $92.60 | $90.21 | 12.44M |
| 2026-08-05 | $92.80 | -0.76% | $93.96 | $95.55 | $92.32 | 15.23M |
| 2026-08-04 | $93.51 | +3.51% | $92.61 | $95.60 | $90.07 | 22.64M |
| 2026-08-03 | $90.34 | +4.37% | $86.68 | $92.35 | $85.30 | 19.74M |
| 2026-07-31 | $86.56 | -0.05% | $86.13 | $89.50 | $83.68 | 22.95M |
| 2026-07-30 | $86.60 | -3.61% | $90.91 | $92.57 | $86.21 | 29.69M |
| 2026-07-29 | $89.84 | -3.15% | $92.21 | $93.32 | $88.60 | 23.05M |
| 2026-07-28 | $92.76 | -3.02% | $92.67 | $93.87 | $88.21 | 21.67M |
| 2026-07-27 | $95.65 | +0.78% | $96.98 | $99.45 | $93.20 | 16.62M |
| 2026-07-24 | $94.91 | -6.57% | $100.07 | $100.08 | $93.03 | 24.41M |
| 2026-07-23 | $101.58 | -2.78% | $101.88 | $104.12 | $99.32 | 16.54M |
| 2026-07-22 | $104.48 | -1.77% | $104.72 | $106.89 | $104.33 | 11.15M |
| 2026-07-21 | $106.36 | +7.13% | $102.82 | $108.21 | $102.82 | 19.67M |
| 2026-07-20 | $99.28 | -0.68% | $102.49 | $102.60 | $98.61 | 18.74M |
| 2026-07-17 | $99.96 | -5.72% | $100.37 | $104.11 | $96.59 | 27.61M |
| 2026-07-16 | $106.02 | -8.24% | $114.13 | $114.52 | $105.48 | 28.47M |
| 2026-07-15 | $115.54 | +1.84% | $114.97 | $116.60 | $112.12 | 21.08M |
| 2026-07-14 | $113.45 | +3.27% | $111.03 | $113.69 | $109.10 | 17.92M |
| 2026-07-13 | $109.86 | -1.88% | $111.27 | $113.70 | $108.84 | 18.22M |
| 2026-07-10 | $111.97 | -2.73% | $119.16 | $119.43 | $108.81 | 25.93M |
| 2026-07-09 | $115.11 | +1.39% | $112.23 | $117.65 | $111.63 | 18.72M |
| 2026-07-08 | $113.53 | +0.56% | $110.86 | $114.13 | $108.89 | 18.29M |
| 2026-07-07 | $112.90 | -3.96% | $115.78 | $117.85 | $112.53 | 21.83M |
| 2026-07-06 | $117.55 | +4.28% | $111.41 | $118.65 | $111.41 | 25.59M |
| 2026-07-02 | $112.73 | +3.76% | $112.76 | $120.05 | $110.93 | 41.15M |
| 2026-07-01 | $108.65 | +8.35% | $100.67 | $109.53 | $100.39 | 28.10M |
| 2026-06-30 | $100.28 | -1.52% | $101.87 | $103.06 | $99.66 | 17.22M |
| 2026-06-29 | $101.83 | +3.18% | $100.66 | $102.85 | $98.05 | 20.68M |
| 2026-06-26 | $98.69 | +5.58% | $93.21 | $99.44 | $93.08 | 44.94M |
| 2026-06-25 | $93.47 | -3.83% | $98.79 | $99.19 | $92.80 | 23.40M |
| 2026-06-24 | $97.19 | -5.87% | $102.35 | $104.27 | $96.29 | 30.22M |
| 2026-06-23 | $103.25 | -2.33% | $101.64 | $105.99 | $101.03 | 40.63M |
| 2026-06-22 | $105.71 | -2.26% | $108.00 | $112.50 | $105.28 | 31.73M |
| 2026-06-18 | $108.15 | +2.80% | $107.82 | $109.08 | $103.46 | 39.51M |
| 2026-06-17 | $105.20 | +8.78% | $95.93 | $110.73 | $95.76 | 70.80M |
| 2026-06-16 | $96.71 | -1.44% | $100.17 | $101.88 | $94.57 | 31.54M |
| 2026-06-15 | $98.12 | +5.29% | $98.72 | $100.87 | $97.45 | 36.58M |
| 2026-06-12 | $93.19 | +1.04% | $92.74 | $96.10 | $90.22 | 33.03M |
| 2026-06-11 | $92.23 | +6.80% | $87.08 | $93.64 | $85.72 | 38.96M |
| 2026-06-10 | $86.36 | +3.09% | $84.09 | $91.46 | $84.08 | 42.03M |
| 2026-06-09 | $83.77 | -1.49% | $85.87 | $88.08 | $78.93 | 29.31M |
| 2026-06-08 | $85.04 | +3.12% | $84.62 | $85.63 | $82.81 | 19.35M |
| 2026-06-05 | $82.47 | -6.63% | $86.57 | $87.33 | $79.49 | 35.91M |
| 2026-06-04 | $88.33 | +6.61% | $83.25 | $88.62 | $82.80 | 31.79M |
| 2026-06-03 | $82.85 | -6.02% | $86.44 | $86.82 | $82.41 | 24.09M |
| 2026-06-02 | $88.16 | -2.83% | $88.67 | $89.43 | $86.13 | 26.63M |
| 2026-06-01 | $90.73 | -3.79% | $89.94 | $92.40 | $85.56 | 42.59M |
| 2026-05-29 | $94.30 | +11.15% | $85.66 | $94.40 | $84.24 | 64.41M |
| 2026-05-28 | $84.84 | +11.29% | $74.85 | $84.92 | $73.53 | 44.05M |
| 2026-05-27 | $76.23 | +2.89% | $73.92 | $76.64 | $73.45 | 25.41M |
| 2026-05-26 | $74.09 | +0.61% | $74.50 | $76.04 | $73.46 | 20.13M |