Skip to main content
logo
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
78.69
+0.16 (0.20%)
At close: Mar 11, 2026, 4:00 PM EDT
77.76
-0.93 (-1.18%)
After-hours: Mar 11, 2026, 7:59 PM EDT

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202678.1179.7776.7478.6978.690.20%22,423,644
Mar 10, 202680.2180.7577.6678.5378.53-1.03%22,522,231
Mar 9, 202675.9279.6575.5579.3579.352.93%24,520,558
Mar 6, 202677.9179.0076.3877.0977.09-4.31%28,496,691
Mar 5, 202682.1284.7578.5580.5680.56-2.01%39,370,453
Mar 4, 202679.6083.8579.5882.2182.218.07%37,995,066
Mar 3, 202674.0477.4072.2576.0776.07-3.44%26,585,783
Mar 2, 202673.4979.5473.0078.7878.783.86%26,518,418
Feb 27, 202676.8077.7974.8275.8575.85-4.53%23,485,290
Feb 26, 202676.9379.5776.4579.4579.452.48%22,685,799
Feb 25, 202676.9178.1174.6477.5377.535.64%32,366,170
Feb 24, 202670.9173.8869.2273.3973.392.24%23,571,757
Feb 23, 202674.6074.9571.4271.7871.78-5.69%30,422,710
Feb 20, 202675.2078.0875.1376.1176.110.61%30,283,907
Feb 19, 202674.3976.1473.5375.6575.650.59%20,780,449
Feb 18, 202674.7978.2774.0675.2175.21-0.30%25,655,440
Feb 17, 202674.3476.7272.8775.4475.44-0.70%31,818,504
Feb 13, 202672.4777.0871.5275.9775.976.82%43,506,942
Feb 12, 202678.8779.0070.4371.1271.12-8.79%57,569,308
Feb 11, 202677.8879.9074.2577.9777.97-8.91%68,727,554
Feb 10, 202685.3288.2285.2185.6085.60-1.11%41,823,769
Feb 9, 202684.8888.6082.8386.5686.564.52%41,278,076
Feb 6, 202677.8684.3077.1282.8282.8213.95%54,593,875
Feb 5, 202677.6779.4171.8772.6872.68-9.85%56,483,080
Feb 4, 202684.7785.3077.6280.6280.62-7.41%62,547,862
Feb 3, 202690.1090.3584.9387.0787.07-3.16%36,550,000
Feb 2, 202695.8895.8988.6789.9189.91-9.62%59,741,795
Jan 30, 2026102.74104.3098.3799.4899.48-1.74%23,773,098
Jan 29, 2026103.82103.8299.20101.24101.24-2.09%29,463,831
Jan 28, 2026105.29107.25103.00103.40103.40-1.75%22,380,160
Jan 27, 2026107.70109.05104.66105.24105.24-1.64%18,339,511
Jan 26, 2026106.26108.49104.83107.00107.000.01%11,501,606
Jan 23, 2026106.90111.46106.50106.99106.990.70%17,691,110
Jan 22, 2026107.48108.08105.10106.25106.250.31%14,834,367
Jan 21, 2026105.73108.50104.95105.92105.920.13%20,051,270
Jan 20, 2026105.00108.35104.45105.78105.78-2.72%23,515,700
Jan 16, 2026111.05111.25106.88108.74108.74-1.46%30,258,481
Jan 15, 2026119.61119.88110.13110.35110.35-7.79%33,323,921
Jan 14, 2026120.29120.88116.61119.67119.67-0.47%17,838,676
Jan 13, 2026117.40120.43116.00120.24120.242.31%20,026,085
Jan 12, 2026114.51119.62114.46117.52117.521.95%17,111,701
Jan 9, 2026116.98118.23114.88115.27115.27-0.10%18,094,807
Jan 8, 2026115.75117.32113.87115.39115.39-1.35%20,102,352
Jan 7, 2026120.05120.10116.55116.97116.97-3.89%18,916,838
Jan 6, 2026124.16124.35118.05121.70121.70-1.25%20,349,847
Jan 5, 2026117.92123.42117.55123.24123.246.97%26,231,024
Jan 2, 2026115.48116.03110.41115.21115.211.87%25,793,456
Dec 31, 2025114.84115.65112.85113.10113.10-2.04%15,992,237
Dec 30, 2025117.63118.64115.18115.45115.45-1.69%16,471,551
Dec 29, 2025116.89118.95116.02117.43117.43-0.59%15,386,389