5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
-11.89%
3 MONTH PERFORMANCE
-28.83%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
+110.69%
Robinhood Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $105.32 | $103.33 (-1.89%) | $107.25 | $103.29 | 15.25 M | $92.86 B |
| 01/27/2026 | $107.70 | $105.24 (-2.28%) | $109.05 | $104.66 | 18.34 M | $93.59 B |
| 01/26/2026 | $106.26 | $107.00 (0.7%) | $108.49 | $104.83 | 11.50 M | $95.15 B |
| 01/23/2026 | $106.90 | $106.99 (0.08%) | $111.46 | $106.50 | 17.69 M | $95.14 B |
| 01/22/2026 | $107.48 | $106.25 (-1.14%) | $108.08 | $105.10 | 14.83 M | $94.48 B |
| 01/21/2026 | $105.73 | $105.92 (0.18%) | $108.50 | $104.95 | 20.05 M | $94.19 B |
| 01/20/2026 | $105.00 | $105.78 (0.74%) | $108.35 | $104.45 | 23.52 M | $94.07 B |
| 01/16/2026 | $111.05 | $108.74 (-2.08%) | $111.25 | $106.88 | 30.26 M | $96.70 B |
| 01/15/2026 | $119.61 | $110.35 (-7.74%) | $119.88 | $110.13 | 33.32 M | $98.13 B |
| 01/14/2026 | $120.29 | $119.67 (-0.52%) | $120.88 | $116.61 | 17.84 M | $106.42 B |
| 01/13/2026 | $117.40 | $120.24 (2.42%) | $120.43 | $116.00 | 20.03 M | $106.92 B |
| 01/12/2026 | $114.51 | $117.52 (2.63%) | $119.62 | $114.46 | 17.11 M | $104.51 B |
| 01/09/2026 | $116.98 | $115.27 (-1.46%) | $118.23 | $114.88 | 18.09 M | $102.51 B |
| 01/08/2026 | $115.75 | $115.39 (-0.31%) | $117.32 | $113.87 | 20.10 M | $102.61 B |
| 01/07/2026 | $120.05 | $116.97 (-2.57%) | $120.10 | $116.55 | 18.92 M | $104.02 B |
| 01/06/2026 | $124.16 | $121.70 (-1.98%) | $124.35 | $118.05 | 20.35 M | $108.22 B |
| 01/05/2026 | $117.92 | $123.24 (4.51%) | $123.42 | $117.55 | 26.23 M | $109.59 B |
| 01/02/2026 | $115.48 | $115.21 (-0.23%) | $116.03 | $110.41 | 25.79 M | $102.45 B |
| 12/31/2025 | $114.84 | $113.10 (-1.52%) | $115.65 | $112.85 | 15.99 M | $100.58 B |
| 12/30/2025 | $117.63 | $115.45 (-1.85%) | $118.64 | $115.18 | 16.47 M | $102.67 B |
| 12/29/2025 | $116.89 | $117.43 (0.46%) | $118.95 | $116.02 | 15.39 M | $104.43 B |
| 12/26/2025 | $120.71 | $118.13 (-2.14%) | $121.03 | $117.70 | 12.96 M | $105.05 B |
| 12/24/2025 | $119.96 | $120.44 (0.4%) | $120.67 | $118.60 | 7.98 M | $107.10 B |
| 12/23/2025 | $120.30 | $120.24 (-0.05%) | $121.15 | $116.75 | 16.95 M | $106.92 B |
| 12/22/2025 | $123.51 | $122.37 (-0.92%) | $124.55 | $121.07 | 16.98 M | $108.82 B |
| 12/19/2025 | $119.47 | $121.35 (1.57%) | $122.96 | $118.20 | 27.58 M | $107.91 B |
| 12/18/2025 | $121.87 | $117.16 (-3.86%) | $124.25 | $117.05 | 24.27 M | $104.19 B |
| 12/17/2025 | $120.97 | $115.80 (-4.27%) | $124.70 | $115.59 | 36.27 M | $102.98 B |
| 12/16/2025 | $116.70 | $119.40 (2.31%) | $120.70 | $115.76 | 21.01 M | $106.18 B |
| 12/15/2025 | $120.40 | $115.26 (-4.27%) | $120.66 | $114.10 | 28.42 M | $102.50 B |
| 12/12/2025 | $125.34 | $119.50 (-4.66%) | $125.65 | $117.84 | 31.55 M | $106.27 B |
| 12/11/2025 | $131.78 | $123.38 (-6.37%) | $131.78 | $122.53 | 44.62 M | $109.72 B |
| 12/10/2025 | $135.26 | $135.66 (0.3%) | $137.46 | $133.43 | 18.23 M | $120.64 B |
| 12/09/2025 | $134.50 | $135.71 (0.9%) | $139.75 | $133.57 | 18.95 M | $120.68 B |
| 12/08/2025 | $134.10 | $136.43 (1.74%) | $138.09 | $132.00 | 22.59 M | $121.32 B |
| 12/05/2025 | $135.06 | $131.95 (-2.3%) | $135.24 | $129.96 | 23.12 M | $117.34 B |
| 12/04/2025 | $133.21 | $137.08 (2.91%) | $137.36 | $132.77 | 20.57 M | $121.90 B |
| 12/03/2025 | $126.10 | $133.64 (5.98%) | $134.34 | $124.40 | 25.00 M | $118.84 B |
| 12/02/2025 | $125.25 | $125.95 (0.56%) | $129.18 | $124.51 | 25.39 M | $112.00 B |
| 12/01/2025 | $123.45 | $123.24 (-0.17%) | $125.29 | $118.86 | 31.47 M | $109.59 B |
| 11/28/2025 | $128.07 | $128.49 (0.33%) | $129.95 | $127.15 | 12.78 M | $114.26 B |
| 11/26/2025 | $121.33 | $128.20 (5.66%) | $128.90 | $120.86 | 47.13 M | $114.00 B |
| 11/25/2025 | $112.47 | $115.57 (2.76%) | $116.81 | $109.19 | 22.08 M | $102.77 B |
| 11/24/2025 | $109.92 | $114.97 (4.59%) | $115.72 | $108.64 | 30.74 M | $102.24 B |
| 11/21/2025 | $107.84 | $107.30 (-0.5%) | $109.99 | $102.10 | 40.16 M | $95.42 B |
| 11/20/2025 | $121.63 | $106.21 (-12.68%) | $122.63 | $105.24 | 42.91 M | $94.45 B |
| 11/19/2025 | $114.74 | $118.16 (2.98%) | $119.20 | $113.55 | 25.28 M | $105.08 B |
| 11/18/2025 | $113.91 | $114.30 (0.34%) | $116.97 | $112.35 | 28.58 M | $101.64 B |
| 11/17/2025 | $120.50 | $115.97 (-3.76%) | $120.98 | $112.42 | 40.08 M | $103.13 B |
| 11/14/2025 | $115.15 | $122.50 (6.38%) | $126.50 | $114.00 | 32.06 M | $108.93 B |
| 11/13/2025 | $129.87 | $121.53 (-6.42%) | $130.15 | $119.47 | 36.73 M | $108.07 B |
| 11/12/2025 | $133.33 | $132.98 (-0.26%) | $133.84 | $128.33 | 22.04 M | $118.25 B |
| 11/11/2025 | $133.99 | $131.93 (-1.54%) | $134.67 | $130.90 | 17.22 M | $117.32 B |
| 11/10/2025 | $135.45 | $135.88 (0.32%) | $138.99 | $131.65 | 30.98 M | $120.83 B |
| 11/07/2025 | $123.77 | $130.36 (5.32%) | $132.20 | $120.70 | 44.90 M | $115.92 B |
| 11/06/2025 | $140.00 | $127.08 (-9.23%) | $140.16 | $126.15 | 50.48 M | $113.01 B |
| 11/05/2025 | $139.64 | $142.48 (2.03%) | $144.77 | $135.51 | 32.32 M | $126.70 B |
| 11/04/2025 | $139.87 | $136.80 (-2.19%) | $144.40 | $136.63 | 26.62 M | $121.65 B |
| 11/03/2025 | $148.79 | $147.08 (-1.15%) | $149.41 | $142.50 | 17.19 M | $130.79 B |
| 10/31/2025 | $143.60 | $146.78 (2.21%) | $150.47 | $143.30 | 26.03 M | $129.48 B |
| 10/30/2025 | $142.39 | $138.07 (-3.03%) | $144.15 | $137.25 | 19.71 M | $121.80 B |
| 10/29/2025 | $146.00 | $144.80 (-0.82%) | $147.72 | $142.74 | 19.79 M | $127.74 B |
| 10/28/2025 | $146.00 | $146.25 (0.17%) | $148.11 | $145.63 | 13.45 M | $129.01 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.
