5 DAY PERFORMANCE
+14.01%
1 MONTH PERFORMANCE
+56.96%
3 MONTH PERFORMANCE
+56.73%
6 MONTH PERFORMANCE
+93.78%
YEAR-TO-DATE PERFORMANCE
+102.42%
1 YEAR PERFORMANCE
+249.65%
Robinhood Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $73.55 | $76.22 (3.62%) | $76.42 | $71.92 | 25.34 M | |
| 06/04/2025 | $72.96 | $72.27 (-0.95%) | $73.00 | $71.13 | 31.92 M | $63.93 B |
| 06/03/2025 | $69.90 | $71.72 (2.6%) | $72.72 | $69.06 | 43.34 M | $63.44 B |
| 06/02/2025 | $66.03 | $67.98 (2.95%) | $68.20 | $65.38 | 30.25 M | $60.13 B |
| 05/30/2025 | $63.59 | $66.15 (4.03%) | $66.49 | $62.92 | 35.69 M | $58.51 B |
| 05/29/2025 | $66.33 | $63.95 (-3.59%) | $66.54 | $63.63 | 21.42 M | $56.57 B |
| 05/28/2025 | $66.14 | $65.14 (-1.51%) | $66.61 | $64.81 | 17.99 M | $57.62 B |
| 05/27/2025 | $64.96 | $66.02 (1.63%) | $67.13 | $63.83 | 29.74 M | $58.40 B |
| 05/23/2025 | $62.85 | $63.17 (0.51%) | $64.46 | $62.63 | 28.59 M | $55.88 B |
| 05/22/2025 | $64.89 | $64.77 (-0.18%) | $65.88 | $63.75 | 27.24 M | $57.29 B |
| 05/21/2025 | $64.06 | $63.86 (-0.31%) | $66.89 | $63.32 | 40.23 M | $56.49 B |
| 05/20/2025 | $64.04 | $64.91 (1.36%) | $65.28 | $63.35 | 31.33 M | $57.42 B |
| 05/19/2025 | $59.86 | $64.27 (7.37%) | $64.36 | $59.68 | 34.29 M | $56.85 B |
| 05/16/2025 | $60.91 | $61.76 (1.4%) | $62.14 | $60.46 | 24.54 M | $54.63 B |
| 05/15/2025 | $60.31 | $60.68 (0.61%) | $60.83 | $57.68 | 36.79 M | $53.68 B |
| 05/14/2025 | $62.38 | $61.39 (-1.59%) | $63.78 | $61.09 | 41.57 M | $54.30 B |
| 05/13/2025 | $58.92 | $62.57 (6.19%) | $63.42 | $58.82 | 57.30 M | $55.35 B |
| 05/12/2025 | $59.18 | $57.43 (-2.96%) | $59.33 | $55.89 | 41.39 M | $50.80 B |
| 05/09/2025 | $54.94 | $54.65 (-0.53%) | $56.32 | $53.74 | 44.33 M | $48.34 B |
| 05/08/2025 | $51.73 | $54.07 (4.52%) | $54.84 | $51.61 | 49.44 M | $47.83 B |
| 05/07/2025 | $48.85 | $49.99 (2.33%) | $50.51 | $48.32 | 38.78 M | $44.22 B |
| 05/06/2025 | $46.33 | $48.69 (5.09%) | $48.88 | $45.82 | 31.10 M | $43.07 B |
| 05/05/2025 | $47.21 | $48.05 (1.78%) | $48.34 | $45.56 | 37.14 M | $42.50 B |
| 05/02/2025 | $46.78 | $48.59 (3.87%) | $50.07 | $46.71 | 59.19 M | $42.98 B |
| 05/01/2025 | $51.13 | $46.62 (-8.82%) | $51.30 | $46.53 | 88.53 M | $41.24 B |
| 04/30/2025 | $46.41 | $49.11 (5.82%) | $49.90 | $46.18 | 49.38 M | $43.44 B |
| 04/29/2025 | $49.44 | $49.37 (-0.14%) | $49.88 | $48.46 | 28.71 M | $43.67 B |
| 04/28/2025 | $50.52 | $48.93 (-3.15%) | $51.07 | $47.74 | 35.08 M | $43.28 B |
| 04/25/2025 | $48.90 | $49.45 (1.12%) | $49.99 | $48.48 | 34.62 M | $43.71 B |
| 04/24/2025 | $45.09 | $48.15 (6.79%) | $48.28 | $44.96 | 42.99 M | $42.56 B |
| 04/23/2025 | $45.30 | $44.66 (-1.41%) | $47.22 | $44.27 | 48.98 M | $39.47 B |
| 04/22/2025 | $41.03 | $42.09 (2.58%) | $43.37 | $40.81 | 39.23 M | $37.20 B |
| 04/21/2025 | $40.73 | $39.85 (-2.16%) | $41.56 | $39.21 | 27.73 M | $35.22 B |
| 04/17/2025 | $41.03 | $41.18 (0.37%) | $41.75 | $40.12 | 23.94 M | $36.40 B |
| 04/16/2025 | $41.86 | $40.66 (-2.87%) | $43.14 | $40.07 | 46.74 M | $35.94 B |
| 04/15/2025 | $44.19 | $44.08 (-0.25%) | $45.56 | $43.69 | 30.79 M | $38.96 B |
| 04/14/2025 | $45.01 | $44.14 (-1.93%) | $45.09 | $42.51 | 45.14 M | $39.01 B |
| 04/11/2025 | $40.74 | $43.68 (7.22%) | $43.79 | $40.08 | 51.35 M | $38.61 B |
| 04/10/2025 | $40.30 | $40.51 (0.52%) | $42.13 | $37.78 | 64.06 M | $35.81 B |
| 04/09/2025 | $33.71 | $42.21 (25.22%) | $42.68 | $33.55 | 88.30 M | $37.31 B |
| 04/08/2025 | $37.14 | $34.17 (-8%) | $37.85 | $33.09 | 63.30 M | $30.20 B |
| 04/07/2025 | $30.67 | $35.41 (15.45%) | $37.11 | $29.66 | 81.14 M | $31.30 B |
| 04/04/2025 | $35.63 | $34.51 (-3.14%) | $36.25 | $31.59 | 80.69 M | $30.50 B |
| 04/03/2025 | $37.98 | $38.26 (0.74%) | $39.89 | $37.44 | 62.22 M | $33.82 B |
| 04/02/2025 | $40.69 | $42.68 (4.89%) | $43.60 | $40.55 | 44.55 M | $37.72 B |
| 04/01/2025 | $41.80 | $42.16 (0.86%) | $43.37 | $40.61 | 42.94 M | $37.26 B |
| 03/31/2025 | $39.78 | $41.62 (4.63%) | $41.95 | $38.84 | 40.95 M | $36.79 B |
| 03/28/2025 | $42.69 | $41.92 (-1.8%) | $43.07 | $40.57 | 44.33 M | $37.05 B |
| 03/27/2025 | $44.11 | $43.99 (-0.27%) | $45.59 | $43.24 | 51.95 M | $38.88 B |
| 03/26/2025 | $47.98 | $44.73 (-6.77%) | $48.00 | $43.80 | 45.12 M | $39.54 B |
| 03/25/2025 | $48.75 | $48.15 (-1.23%) | $49.88 | $47.20 | 43.37 M | $42.56 B |
| 03/24/2025 | $46.40 | $48.36 (4.22%) | $48.99 | $46.10 | 50.76 M | $42.74 B |
| 03/21/2025 | $41.95 | $44.36 (5.74%) | $44.73 | $41.50 | 43.67 M | $39.21 B |
| 03/20/2025 | $42.20 | $43.66 (3.46%) | $44.24 | $41.93 | 49.15 M | $38.59 B |
| 03/19/2025 | $40.78 | $42.80 (4.95%) | $43.84 | $40.18 | 56.45 M | $37.83 B |
| 03/18/2025 | $40.80 | $40.10 (-1.72%) | $41.56 | $38.85 | 44.64 M | $35.44 B |
| 03/17/2025 | $39.35 | $42.02 (6.79%) | $42.92 | $38.96 | 45.90 M | $37.14 B |
| 03/14/2025 | $37.40 | $39.24 (4.92%) | $39.46 | $37.01 | 37.82 M | $34.68 B |
| 03/13/2025 | $38.27 | $36.02 (-5.88%) | $38.68 | $35.91 | 47.79 M | $31.84 B |
| 03/12/2025 | $38.99 | $38.92 (-0.18%) | $39.67 | $36.85 | 50.84 M | $34.40 B |
| 03/11/2025 | $36.20 | $36.36 (0.44%) | $38.35 | $35.57 | 69.61 M | $32.14 B |
| 03/10/2025 | $40.92 | $35.63 (-12.93%) | $41.20 | $35.23 | 89.41 M | $31.49 B |
| 03/07/2025 | $43.64 | $44.42 (1.79%) | $45.37 | $40.95 | 53.58 M | $39.26 B |
| 03/06/2025 | $46.23 | $44.84 (-3.01%) | $48.79 | $44.66 | 40.63 M | $39.63 B |
| 03/05/2025 | $46.70 | $48.12 (3.04%) | $48.29 | $44.92 | 33.83 M | $42.53 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.
