5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+25.65%
3 MONTH PERFORMANCE
+79.50%
6 MONTH PERFORMANCE
+105.72%
YEAR-TO-DATE PERFORMANCE
+29.25%
1 YEAR PERFORMANCE
+349.67%
Robinhood Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $47.74 | $48.15 (0.86%) | $49.27 | $46.97 | 33.78 M | $42.57 B |
| 01/16/2025 | $45.61 | $46.08 (1.03%) | $46.85 | $45.25 | 18.65 M | $40.74 B |
| 01/15/2025 | $43.99 | $45.56 (3.57%) | $46.22 | $43.64 | 32.27 M | $40.28 B |
| 01/14/2025 | $41.80 | $41.76 (-0.1%) | $43.77 | $41.28 | 32.50 M | $36.92 B |
| 01/13/2025 | $39.01 | $39.59 (1.49%) | $39.80 | $38.42 | 13.76 M | $35.00 B |
| 01/10/2025 | $40.07 | $40.08 (0.02%) | $40.53 | $38.78 | 13.97 M | $35.44 B |
| 01/08/2025 | $40.26 | $40.81 (1.37%) | $40.83 | $39.21 | 14.02 M | $36.08 B |
| 01/07/2025 | $42.33 | $40.56 (-4.18%) | $43.19 | $39.87 | 17.65 M | $35.86 B |
| 01/06/2025 | $42.11 | $42.71 (1.42%) | $43.12 | $41.46 | 22.22 M | $37.76 B |
| 01/03/2025 | $39.78 | $41.35 (3.95%) | $41.38 | $39.02 | 19.98 M | $36.56 B |
| 01/02/2025 | $38.54 | $39.44 (2.34%) | $39.70 | $37.35 | 18.99 M | $34.87 B |
| 12/31/2024 | $38.95 | $37.26 (-4.34%) | $39.10 | $37.03 | 14.17 M | $32.94 B |
| 12/30/2024 | $37.81 | $38.28 (1.24%) | $38.96 | $37.45 | 12.75 M | $33.84 B |
| 12/27/2024 | $40.25 | $39.02 (-3.06%) | $40.44 | $38.22 | 14.39 M | $34.50 B |
| 12/26/2024 | $39.34 | $40.38 (2.64%) | $40.47 | $38.80 | 11.91 M | $35.70 B |
| 12/24/2024 | $38.00 | $39.58 (4.16%) | $39.59 | $37.69 | 10.14 M | $34.99 B |
| 12/23/2024 | $37.92 | $37.50 (-1.11%) | $38.50 | $37.08 | 16.66 M | $33.15 B |
| 12/20/2024 | $35.11 | $38.33 (9.17%) | $38.48 | $34.02 | 29.11 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 |