Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	72.36	74.07	71.51	72.62	72.62	-1.53%	6,425
Feb 9, 2026	71.98	73.87	68.89	73.75	73.75	5.46%	39,239
Feb 6, 2026	63.37	70.82	62.50	69.93	69.93	7.52%	35,243
Feb 5, 2026	67.16	67.80	62.84	65.04	65.04	-4.49%	31,415
Feb 4, 2026	74.00	74.10	67.84	68.10	68.10	-7.56%	20,053
Feb 3, 2026	77.20	77.60	73.61	73.67	73.67	-4.71%	8,953
Feb 2, 2026	80.57	81.72	76.18	77.31	77.31	-10.06%	17,072
Jan 30, 2026	84.74	87.45	84.61	85.96	85.96	2.16%	7,866
Jan 29, 2026	87.18	87.22	83.37	84.14	84.14	-3.75%	3,688
Jan 28, 2026	88.72	89.56	86.65	87.42	87.42	-2.16%	8,756
Jan 27, 2026	90.98	91.00	88.39	89.35	89.35	-2.01%	2,265
Jan 26, 2026	89.13	91.13	88.47	91.18	91.18	-1.14%	2,751
Jan 23, 2026	90.68	92.80	89.99	92.23	92.23	1.90%	4,282
Jan 22, 2026	91.66	92.27	89.87	90.51	90.51	-1.30%	1,474
Jan 21, 2026	90.70	92.42	88.99	91.70	91.70	0.07%	3,402
Jan 20, 2026	89.55	92.29	87.89	91.64	91.64	2.25%	6,492
Jan 19, 2026	102.74	102.74	87.50	89.62	89.62	-4.06%	3,127
Jan 16, 2026	97.09	97.52	92.48	93.41	93.41	-6.34%	8,018
Jan 15, 2026	102.18	103.16	99.60	99.73	99.73	-2.11%	3,632
Jan 14, 2026	103.20	103.64	100.24	101.88	101.88	0.69%	5,259
Jan 13, 2026	101.92	102.16	100.00	101.18	101.18	-0.90%	5,233
Jan 12, 2026	95.72	102.10	95.72	102.10	102.10	1.96%	4,281
Jan 9, 2026	99.89	101.46	98.85	100.14	100.14	1.60%	1,845
Jan 8, 2026	99.68	100.06	97.83	98.56	98.56	-3.39%	2,482
Jan 7, 2026	104.52	104.54	101.02	102.02	102.02	-1.14%	2,379
Jan 6, 2026	105.24	105.90	103.20	103.20	103.20	-1.41%	3,549
Jan 5, 2026	99.67	105.02	99.65	104.68	104.68	8.52%	3,514
Jan 2, 2026	94.92	100.02	94.92	96.46	96.46	-3.28%	4,779
Dec 30, 2025	99.90	100.92	99.05	99.73	99.73	0.05%	738
Dec 29, 2025	101.16	101.32	98.50	99.68	99.68	-1.46%	2,722
Dec 23, 2025	103.40	104.26	99.80	101.16	101.16	-3.03%	2,378
Dec 22, 2025	106.10	106.50	103.16	104.32	104.32	-0.21%	3,188
Dec 19, 2025	101.76	104.56	100.88	104.54	104.54	2.61%	8,948
Dec 18, 2025	101.02	105.70	100.32	101.88	101.88	-0.80%	9,013
Dec 17, 2025	103.70	106.00	100.90	102.70	102.70	1.62%	12,796
Dec 16, 2025	99.49	102.04	96.56	101.06	101.06	-0.18%	7,328
Dec 15, 2025	101.96	102.96	98.42	101.24	101.24	-0.12%	5,198
Dec 12, 2025	106.24	107.86	100.94	101.36	101.36	-3.89%	9,565
Dec 11, 2025	113.60	114.86	105.08	105.46	105.46	-9.02%	9,061
Dec 10, 2025	115.06	117.18	114.86	115.92	115.92	-2.83%	3,052
Dec 9, 2025	117.78	119.94	115.00	119.30	119.30	2.26%	4,465
Dec 8, 2025	115.96	116.80	113.78	116.66	116.66	3.81%	4,370
Dec 5, 2025	117.52	119.38	112.30	112.38	112.38	-3.39%	5,959
Dec 4, 2025	114.10	116.32	113.88	116.32	116.32	3.32%	5,215
Dec 3, 2025	109.64	112.42	107.00	112.58	112.58	4.69%	6,704
Dec 2, 2025	106.66	110.98	106.62	107.54	107.54	3.09%	3,284
Dec 1, 2025	107.30	108.48	102.70	104.32	104.32	-5.54%	10,496
Nov 28, 2025	112.48	115.38	110.24	110.44	110.44	-3.97%	4,980
Nov 27, 2025	117.34	117.34	114.00	115.00	115.00	6.42%	494
Nov 26, 2025	101.74	108.86	101.16	108.06	108.06	10.28%	12,709