Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 2,154.68
+11.81 (0.55%)
At close: Aug 11, 2025, 2:00 PM CST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2,142.00 | 2,185.00 | 2,130.00 | 2,154.68 | - | 0.55% | 1,521 |
| Aug 8, 2025 | 2,110.00 | 2,156.00 | 2,108.21 | 2,142.87 | - | 3.87% | 2,219 |
| Aug 7, 2025 | 2,000.00 | 2,075.00 | 1,988.22 | 2,063.00 | - | 4.99% | 1,276 |
| Aug 6, 2025 | 1,924.00 | 1,967.00 | 1,865.98 | 1,965.00 | - | -0.55% | 4,606 |
| Aug 5, 2025 | 2,012.00 | 2,012.00 | 1,940.00 | 1,975.95 | - | -1.81% | 4,185 |
| Aug 4, 2025 | 1,940.00 | 2,015.00 | 1,875.01 | 2,012.33 | - | 6.47% | 7,078 |
| Aug 1, 2025 | 1,850.00 | 1,932.00 | 1,760.00 | 1,890.00 | - | -2.68% | 17,388 |
| Jul 31, 2025 | 1,888.01 | 2,060.00 | 1,872.01 | 1,942.00 | - | -2.73% | 1,451 |
| Jul 30, 2025 | 2,000.00 | 2,001.00 | 1,987.00 | 1,996.54 | - | 2.39% | 2,104 |
| Jul 29, 2025 | 2,009.00 | 2,009.00 | 1,938.00 | 1,949.95 | - | -2.40% | 2,589 |
| Jul 28, 2025 | 1,962.09 | 2,005.00 | 1,960.00 | 1,997.80 | - | 2.66% | 448 |
| Jul 25, 2025 | 1,910.00 | 1,968.36 | 1,910.00 | 1,946.00 | - | 2.66% | 2,218 |
| Jul 24, 2025 | 1,875.00 | 1,895.50 | 1,875.00 | 1,895.50 | - | 0.63% | 466 |
| Jul 23, 2025 | 1,914.08 | 1,914.08 | 1,873.00 | 1,883.64 | - | -1.27% | 572 |
| Jul 22, 2025 | 1,952.01 | 1,952.01 | 1,860.00 | 1,907.80 | - | -3.20% | 2,667 |
| Jul 21, 2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,970.93 | - | -5.39% | 13,906 |
| Jul 18, 2025 | 2,046.00 | 2,110.00 | 2,006.50 | 2,083.21 | - | 4.63% | 3,685 |
| Jul 17, 2025 | 1,934.00 | 1,996.50 | 1,934.00 | 1,991.00 | - | 2.63% | 1,355 |
| Jul 16, 2025 | 1,877.90 | 1,971.00 | 1,877.90 | 1,940.00 | - | 2.86% | 3,439 |
| Jul 15, 2025 | 1,850.00 | 1,930.00 | 1,833.50 | 1,886.00 | - | 1.17% | 6,126 |
| Jul 14, 2025 | 1,900.00 | 1,900.00 | 1,860.50 | 1,864.25 | - | 1.59% | 1,009 |
| Jul 11, 2025 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | - | 0.20% | 9,670 |
| Jul 10, 2025 | 1,781.00 | 1,835.00 | 1,755.00 | 1,831.33 | - | 4.29% | 17,456 |
| Jul 9, 2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.94 | - | 3.17% | 7,802 |
| Jul 8, 2025 | 1,824.40 | 1,830.00 | 1,702.00 | 1,702.00 | - | -2.69% | 3,012 |
| Jul 7, 2025 | 1,750.00 | 1,760.00 | 1,730.00 | 1,748.96 | - | -1.19% | 413 |
| Jul 4, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | - | 0.17% | 123 |
| Jul 3, 2025 | 1,845.00 | 1,845.00 | 1,710.97 | 1,767.00 | - | -3.71% | 23,419 |
| Jul 2, 2025 | 1,739.83 | 1,886.00 | 1,739.83 | 1,835.00 | - | 5.47% | 4,745 |
| Jul 1, 2025 | 1,780.00 | 1,836.00 | 1,690.00 | 1,739.83 | - | -0.19% | 19,793 |
| Jun 30, 2025 | 1,580.00 | 1,762.00 | 1,580.00 | 1,743.06 | - | 12.46% | 20,079 |
| Jun 27, 2025 | 1,570.00 | 1,578.00 | 1,550.00 | 1,550.00 | - | -2.82% | 3,107 |
| Jun 26, 2025 | 1,583.54 | 1,596.63 | 1,577.00 | 1,595.00 | - | 2.05% | 4,408 |
| Jun 25, 2025 | 1,569.00 | 1,613.50 | 1,550.00 | 1,562.94 | - | 0.19% | 4,044 |
| Jun 24, 2025 | 1,528.30 | 1,560.00 | 1,521.10 | 1,560.00 | - | 6.70% | 1,140 |
| Jun 23, 2025 | 1,475.00 | 1,514.00 | 1,430.00 | 1,462.00 | - | -2.91% | 1,430 |
| Jun 20, 2025 | 1,475.00 | 1,520.00 | 1,460.00 | 1,505.79 | - | 1.74% | 3,676 |
| Jun 19, 2025 | 1,481.00 | 1,481.00 | 1,480.00 | 1,480.00 | - | -1.03% | 36 |
| Jun 18, 2025 | 1,445.00 | 1,496.00 | 1,445.00 | 1,495.46 | - | 4.74% | 642 |
| Jun 17, 2025 | 1,455.00 | 1,455.00 | 1,420.00 | 1,427.76 | - | -1.53% | 5,702 |
| Jun 16, 2025 | 1,416.96 | 1,450.00 | 1,416.96 | 1,450.00 | - | 5.45% | 1,855 |
| Jun 13, 2025 | 1,400.00 | 1,401.00 | 1,372.00 | 1,375.00 | - | -1.47% | 815 |
| Jun 12, 2025 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.53 | - | -1.38% | 2,958 |
| Jun 11, 2025 | 1,380.79 | 1,415.01 | 1,380.79 | 1,415.01 | - | 1.87% | 1,020 |
| Jun 10, 2025 | 1,388.00 | 1,416.00 | 1,365.00 | 1,389.00 | - | 0.95% | 1,368 |
| Jun 9, 2025 | 1,334.00 | 1,375.93 | 1,334.00 | 1,375.93 | - | -5.08% | 1,531 |
| Jun 6, 2025 | 1,418.00 | 1,490.00 | 1,415.04 | 1,449.50 | - | 3.13% | 2,037 |
| Jun 5, 2025 | 1,405.00 | 1,475.00 | 1,379.00 | 1,405.50 | - | 1.12% | 2,338 |
| Jun 4, 2025 | 1,385.00 | 1,410.80 | 1,375.00 | 1,389.98 | - | 0.58% | 1,395 |
| Jun 3, 2025 | 1,331.00 | 1,401.57 | 1,331.00 | 1,382.00 | - | 5.87% | 1,886 |