5 DAY PERFORMANCE
-11.25%
1 MONTH PERFORMANCE
+9.26%
3 MONTH PERFORMANCE
+68.68%
6 MONTH PERFORMANCE
+72.01%
YEAR-TO-DATE PERFORMANCE
+200.94%
1 YEAR PERFORMANCE
+197.44%
Robinhood Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $35.11 | $38.33 (9.17%) | $38.48 | $34.02 | 27.51 M | $33.89 B |
| 12/19/2024 | $38.48 | $36.94 (-4%) | $38.68 | $36.21 | 25.51 M | $32.66 B |
| 12/18/2024 | $41.44 | $37.08 (-10.52%) | $41.49 | $36.64 | 33.57 M | $32.78 B |
| 12/17/2024 | $42.31 | $41.63 (-1.61%) | $42.31 | $40.34 | 27.26 M | $36.81 B |
| 12/16/2024 | $41.02 | $43.20 (5.31%) | $43.83 | $40.53 | 36.58 M | $38.19 B |
| 12/13/2024 | $39.41 | $40.20 (2%) | $40.35 | $38.96 | 19.79 M | $35.54 B |
| 12/12/2024 | $37.38 | $39.33 (5.22%) | $40.19 | $35.62 | 26.27 M | $34.77 B |
| 12/11/2024 | $38.50 | $37.84 (-1.71%) | $38.55 | $37.70 | 23.33 M | $33.45 B |
| 12/10/2024 | $39.81 | $37.36 (-6.15%) | $40.50 | $37.19 | 27.81 M | $33.03 B |
| 12/09/2024 | $41.39 | $39.54 (-4.47%) | $42.09 | $39.24 | 26.49 M | $34.96 B |
| 12/06/2024 | $39.59 | $41.67 (5.25%) | $41.71 | $38.94 | 37.24 M | $36.84 B |
| 12/05/2024 | $42.71 | $38.92 (-8.87%) | $42.76 | $38.79 | 50.45 M | $34.41 B |
| 12/04/2024 | $39.95 | $40.00 (0.13%) | $40.57 | $37.78 | 35.45 M | $35.36 B |
| 12/03/2024 | $37.05 | $38.64 (4.29%) | $38.71 | $36.61 | 17.95 M | $34.16 B |
| 12/02/2024 | $37.92 | $37.62 (-0.79%) | $38.79 | $37.52 | 16.07 M | $33.26 B |
| 11/29/2024 | $38.62 | $37.54 (-2.8%) | $39.15 | $37.51 | 13.40 M | $33.19 B |
| 11/27/2024 | $37.51 | $37.65 (0.37%) | $38.29 | $37.04 | 15.12 M | $33.29 B |
| 11/26/2024 | $37.05 | $36.42 (-1.7%) | $37.91 | $36.15 | 16.61 M | $32.20 B |
| 11/25/2024 | $39.22 | $37.85 (-3.49%) | $39.74 | $37.30 | 29.94 M | $33.46 B |
| 11/22/2024 | $34.98 | $36.65 (4.77%) | $36.84 | $34.17 | 21.65 M | $32.40 B |
| 11/21/2024 | $37.13 | $35.09 (-5.49%) | $37.13 | $34.63 | 27.04 M | $31.02 B |
| 11/20/2024 | $37.00 | $36.08 (-2.49%) | $38.11 | $35.72 | 36.00 M | $31.90 B |
| 11/19/2024 | $34.56 | $35.24 (1.97%) | $36.32 | $34.00 | 27.23 M | $31.16 B |
| 11/18/2024 | $33.11 | $35.00 (5.71%) | $35.62 | $32.90 | 36.96 M | $30.94 B |
| 11/15/2024 | $32.01 | $32.32 (0.97%) | $32.35 | $31.26 | 17.54 M | $28.57 B |
| 11/14/2024 | $32.85 | $32.22 (-1.92%) | $33.00 | $31.59 | 13.02 M | $28.49 B |
| 11/13/2024 | $33.63 | $31.91 (-5.11%) | $34.10 | $31.82 | 23.20 M | $28.21 B |
| 11/12/2024 | $31.74 | $33.00 (3.97%) | $33.76 | $31.46 | 26.06 M | $29.18 B |
| 11/11/2024 | $32.94 | $32.80 (-0.43%) | $34.32 | $32.23 | 43.97 M | $29.00 B |
| 11/08/2024 | $29.35 | $30.54 (4.05%) | $30.63 | $29.21 | 22.56 M | $27.00 B |
| 11/07/2024 | $29.06 | $29.36 (1.03%) | $30.04 | $28.67 | 24.91 M | $25.96 B |
| 11/06/2024 | $27.73 | $29.86 (7.68%) | $30.06 | $26.74 | 49.59 M | $26.40 B |
| 11/05/2024 | $24.54 | $24.96 (1.71%) | $25.28 | $24.42 | 12.95 M | $22.07 B |
| 11/04/2024 | $23.75 | $24.32 (2.4%) | $24.56 | $23.54 | 15.07 M | $21.50 B |
| 11/01/2024 | $23.70 | $23.97 (1.14%) | $24.12 | $23.00 | 21.59 M | $21.19 B |
| 10/31/2024 | $26.02 | $23.49 (-9.72%) | $26.48 | $23.15 | 45.74 M | $20.77 B |
| 10/30/2024 | $27.92 | $28.21 (1.04%) | $28.58 | $27.55 | 26.66 M | $24.94 B |
| 10/29/2024 | $28.25 | $28.03 (-0.78%) | $28.36 | $27.60 | 13.26 M | $24.78 B |
| 10/28/2024 | $27.94 | $27.88 (-0.21%) | $28.23 | $27.51 | 14.67 M | $24.65 B |
| 10/25/2024 | $27.51 | $27.06 (-1.64%) | $27.75 | $26.92 | 8.75 M | $23.92 B |
| 10/24/2024 | $26.95 | $27.22 (1%) | $27.33 | $26.69 | 7.69 M | $24.07 B |
| 10/23/2024 | $27.11 | $26.70 (-1.51%) | $27.39 | $26.28 | 10.20 M | $23.61 B |
| 10/22/2024 | $26.90 | $27.41 (1.9%) | $27.60 | $26.82 | 11.98 M | $24.23 B |
| 10/21/2024 | $26.78 | $26.97 (0.71%) | $27.11 | $26.18 | 10.28 M | $23.84 B |
| 10/18/2024 | $26.55 | $26.83 (1.05%) | $27.04 | $26.42 | 10.72 M | $23.72 B |
| 10/17/2024 | $27.08 | $26.32 (-2.81%) | $27.08 | $26.09 | 11.59 M | $23.27 B |
| 10/16/2024 | $27.04 | $26.93 (-0.41%) | $27.17 | $26.57 | 12.38 M | $23.81 B |
| 10/15/2024 | $27.14 | $26.80 (-1.25%) | $27.33 | $25.91 | 16.47 M | $23.69 B |
| 10/14/2024 | $26.90 | $27.00 (0.37%) | $27.14 | $26.16 | 17.23 M | $23.87 B |
| 10/11/2024 | $25.75 | $26.27 (2.02%) | $26.65 | $25.69 | 16.87 M | $23.23 B |
| 10/10/2024 | $25.50 | $25.50 (0%) | $25.87 | $24.71 | 12.99 M | $22.54 B |
| 10/09/2024 | $25.49 | $25.65 (0.63%) | $25.69 | $24.17 | 22.20 M | $22.68 B |
| 10/08/2024 | $23.47 | $25.61 (9.12%) | $25.80 | $23.44 | 39.24 M | $22.64 B |
| 10/07/2024 | $22.75 | $23.32 (2.51%) | $23.43 | $22.72 | 10.01 M | $20.62 B |
| 10/04/2024 | $23.00 | $22.89 (-0.48%) | $23.39 | $22.61 | 9.73 M | $20.24 B |
| 10/03/2024 | $22.46 | $22.43 (-0.13%) | $22.71 | $22.05 | 7.15 M | $19.83 B |
| 10/02/2024 | $22.42 | $22.63 (0.94%) | $23.18 | $22.33 | 12.01 M | $20.01 B |
| 10/01/2024 | $23.40 | $22.33 (-4.57%) | $23.46 | $22.28 | 11.47 M | $19.74 B |
| 09/30/2024 | $23.97 | $23.42 (-2.29%) | $24.13 | $23.08 | 10.12 M | $20.71 B |
| 09/27/2024 | $22.55 | $23.89 (5.94%) | $23.98 | $22.41 | 18.02 M | $21.12 B |
| 09/26/2024 | $22.78 | $22.43 (-1.54%) | $22.88 | $22.19 | 9.35 M | $19.83 B |
| 09/25/2024 | $22.58 | $22.39 (-0.84%) | $22.82 | $22.34 | 4.99 M | $19.80 B |
| 09/24/2024 | $22.68 | $22.77 (0.4%) | $22.85 | $22.25 | 7.45 M | $20.13 B |
| 09/23/2024 | $22.78 | $22.70 (-0.35%) | $23.33 | $22.62 | 11.69 M | $20.07 B |