5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-18.59%
3 MONTH PERFORMANCE
+5.76%
6 MONTH PERFORMANCE
+25.66%
YEAR-TO-DATE PERFORMANCE
-19.02%
1 YEAR PERFORMANCE
-33.66%
Robinhood Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $89.82 | $91.59 (1.97%) | $92.44 | $88.95 | 17.16 M | $82.25 B |
| 10/28/2026 | $89.23 | $91.43 (2.47%) | $92.60 | $89.15 | 39.83 M | $82.10 B |
| 10/27/2026 | $95.19 | $94.56 (-0.66%) | $96.71 | $94.02 | 28.29 M | $84.91 B |
| 10/26/2026 | $94.21 | $92.84 (-1.45%) | $94.37 | $91.63 | 15.48 M | $83.37 B |
| 10/23/2026 | $96.43 | $95.07 (-1.41%) | $97.75 | $94.79 | 13.97 M | $85.37 B |
| 10/22/2026 | $97.78 | $96.58 (-1.23%) | $101.38 | $95.62 | 19.17 M | $86.83 B |
| 10/21/2026 | $101.37 | $101.93 (0.55%) | $103.15 | $98.88 | 13.91 M | $91.64 B |
| 10/20/2026 | $95.04 | $98.21 (3.34%) | $101.10 | $94.77 | 14.02 M | $88.29 B |
| 10/19/2026 | $100.33 | $96.52 (-3.8%) | $101.22 | $96.48 | 15.47 M | $86.77 B |
| 10/16/2026 | $102.71 | $98.87 (-3.74%) | $104.40 | $97.48 | 20.15 M | $88.88 B |
| 10/15/2026 | $97.44 | $103.99 (6.72%) | $104.34 | $94.52 | 21.23 M | $93.49 B |
| 10/14/2026 | $107.20 | $101.08 (-5.71%) | $109.22 | $100.44 | 23.55 M | $90.87 B |
| 10/13/2026 | $108.78 | $110.52 (1.6%) | $111.99 | $108.50 | 15.02 M | $99.36 B |
| 10/12/2026 | $108.70 | $109.22 (0.48%) | $109.98 | $107.80 | 12.39 M | $98.19 B |
| 10/09/2026 | $108.84 | $109.02 (0.17%) | $109.85 | $106.70 | 13.75 M | $98.01 B |
| 10/08/2026 | $107.38 | $107.01 (-0.34%) | $109.38 | $105.11 | 22.68 M | $96.20 B |
| 10/07/2026 | $108.44 | $109.51 (0.99%) | $110.18 | $107.51 | 18.87 M | $98.45 B |
| 10/06/2026 | $115.01 | $112.00 (-2.62%) | $116.25 | $111.74 | 17.56 M | $100.69 B |
| 10/05/2026 | $114.86 | $114.11 (-0.65%) | $115.48 | $112.60 | 19.58 M | $102.58 B |
| 10/02/2026 | $113.59 | $112.74 (-0.75%) | $119.38 | $112.44 | 29.38 M | $101.35 B |
| 10/01/2026 | $112.07 | $111.15 (-0.82%) | $113.81 | $110.66 | 18.27 M | $99.92 B |
| 09/30/2026 | $122.61 | $112.50 (-8.25%) | $123.49 | $111.95 | 35.14 M | $101.14 B |
| 09/29/2026 | $118.83 | $116.22 (-2.2%) | $119.19 | $114.93 | 15.19 M | $104.48 B |
| 09/28/2026 | $118.03 | $116.46 (-1.33%) | $120.17 | $116.06 | 12.90 M | $104.70 B |
| 09/25/2026 | $121.63 | $119.40 (-1.83%) | $121.90 | $117.53 | 13.92 M | $107.34 B |
| 09/24/2026 | $119.50 | $120.82 (1.1%) | $123.56 | $119.09 | 14.97 M | $108.62 B |
| 09/23/2026 | $122.78 | $122.70 (-0.07%) | $126.74 | $122.24 | 19.08 M | $110.31 B |
| 09/22/2026 | $123.00 | $124.25 (1.02%) | $126.16 | $122.46 | 16.05 M | $111.70 B |
| 09/21/2026 | $125.05 | $123.30 (-1.4%) | $126.41 | $121.51 | 28.30 M | $110.85 B |
| 09/18/2026 | $113.34 | $119.82 (5.72%) | $120.57 | $111.06 | 39.36 M | $107.72 B |
| 09/17/2026 | $110.10 | $109.81 (-0.26%) | $110.55 | $106.08 | 21.91 M | $98.72 B |
| 09/16/2026 | $110.27 | $104.42 (-5.31%) | $111.05 | $101.70 | 33.63 M | $93.87 B |
| 09/15/2026 | $111.72 | $110.45 (-1.14%) | $112.85 | $105.86 | 28.75 M | $99.29 B |
| 09/14/2026 | $112.26 | $114.33 (1.84%) | $116.35 | $111.96 | 17.09 M | $102.78 B |
| 09/11/2026 | $113.35 | $112.57 (-0.69%) | $116.40 | $111.02 | 19.73 M | $101.20 B |
| 09/10/2026 | $112.69 | $113.33 (0.57%) | $116.30 | $111.95 | 16.57 M | $101.88 B |
| 09/09/2026 | $120.77 | $115.28 (-4.55%) | $121.42 | $115.09 | 18.69 M | $103.64 B |
| 09/08/2026 | $125.07 | $117.34 (-6.18%) | $125.25 | $117.08 | 26.06 M | $105.49 B |
| 09/04/2026 | $120.48 | $122.11 (1.35%) | $124.70 | $119.82 | 23.73 M | $109.78 B |
| 09/03/2026 | $113.80 | $124.72 (9.6%) | $124.88 | $113.04 | 51.64 M | $112.12 B |
| 09/02/2026 | $103.72 | $106.99 (3.15%) | $107.46 | $101.89 | 16.85 M | $96.18 B |
| 09/01/2026 | $105.34 | $103.51 (-1.74%) | $106.96 | $102.45 | 22.64 M | $93.06 B |
| 08/31/2026 | $103.42 | $104.81 (1.34%) | $105.47 | $100.68 | 16.33 M | $94.22 B |
| 08/28/2026 | $108.66 | $104.26 (-4.05%) | $110.50 | $104.15 | 16.29 M | $93.73 B |
| 08/27/2026 | $110.70 | $109.76 (-0.85%) | $112.07 | $107.51 | 13.76 M | $98.67 B |
| 08/26/2026 | $110.11 | $108.54 (-1.43%) | $111.59 | $108.25 | 13.45 M | $97.58 B |
| 08/25/2026 | $103.20 | $112.09 (8.61%) | $112.45 | $102.80 | 24.66 M | $100.77 B |
| 08/24/2026 | $106.86 | $103.62 (-3.03%) | $109.13 | $103.14 | 22.15 M | $93.15 B |
| 08/21/2026 | $101.10 | $108.13 (6.95%) | $109.71 | $98.77 | 50.46 M | $97.21 B |
| 08/20/2026 | $100.85 | $95.10 (-5.7%) | $101.61 | $93.65 | 25.19 M | $85.49 B |
| 08/19/2026 | $92.90 | $95.77 (3.09%) | $99.43 | $92.19 | 25.24 M | $86.10 B |
| 08/18/2026 | $93.44 | $91.53 (-2.04%) | $94.59 | $91.44 | 13.99 M | $82.29 B |
| 08/17/2026 | $94.97 | $96.25 (1.35%) | $96.93 | $93.80 | 11.46 M | $86.53 B |
| 08/14/2026 | $98.00 | $95.56 (-2.49%) | $98.42 | $95.44 | 14.04 M | $85.91 B |
| 08/13/2026 | $96.51 | $99.37 (2.96%) | $100.35 | $96.41 | 16.20 M | $89.33 B |
| 08/12/2026 | $96.99 | $94.91 (-2.14%) | $97.17 | $93.41 | 13.87 M | $85.32 B |
| 08/11/2026 | $94.97 | $94.38 (-0.62%) | $95.13 | $92.75 | 11.71 M | $84.85 B |
| 08/10/2026 | $93.24 | $94.52 (1.37%) | $95.95 | $92.40 | 11.97 M | $84.97 B |
| 08/07/2026 | $92.91 | $93.29 (0.41%) | $95.75 | $92.52 | 14.86 M | $83.87 B |
| 08/06/2026 | $90.71 | $90.71 (0%) | $92.60 | $90.21 | 12.44 M | $81.55 B |
| 08/05/2026 | $93.96 | $92.80 (-1.23%) | $95.55 | $92.32 | 15.23 M | $83.43 B |
| 08/04/2026 | $92.62 | $93.51 (0.96%) | $95.60 | $90.07 | 22.64 M | $84.07 B |
| 08/03/2026 | $86.69 | $90.34 (4.21%) | $92.35 | $85.30 | 19.74 M | $81.22 B |
| 07/31/2026 | $86.13 | $86.56 (0.5%) | $89.50 | $83.68 | 22.95 M | $77.82 B |
| 07/30/2026 | $90.91 | $86.60 (-4.74%) | $92.57 | $86.21 | 29.69 M | $77.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
