Skip to main content
logo
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
75.21
-0.23 (-0.30%)
At close: Feb 18, 2026, 4:00 PM EST
75.13
-0.08 (-0.11%)
Pre-market: Feb 19, 2026, 6:00 AM EST

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202674.7978.2774.0675.2175.21-0.30%25,502,774
Feb 17, 202674.3476.7272.8775.4475.44-0.70%31,595,390
Feb 13, 202672.4777.0871.5275.9775.976.82%42,439,082
Feb 12, 202678.8779.0070.4371.1271.12-8.79%56,803,317
Feb 11, 202677.8879.9074.2577.9777.97-8.91%68,603,409
Feb 10, 202685.3288.2285.2185.6085.60-1.11%35,671,582
Feb 9, 202684.8888.6082.8386.5686.564.52%40,080,643
Feb 6, 202677.8684.3077.1282.8282.8213.95%53,844,737
Feb 5, 202677.6779.4171.8772.6872.68-9.85%54,548,185
Feb 4, 202684.7785.3077.6280.6280.62-7.41%62,177,215
Feb 3, 202690.1090.3584.9387.0787.07-3.16%36,247,694
Feb 2, 202695.8895.8988.6789.9189.91-9.62%59,301,543
Jan 30, 2026102.74104.3098.3799.4899.48-1.74%23,500,368
Jan 29, 2026103.82103.8299.20101.24101.24-2.09%28,610,660
Jan 28, 2026105.29107.25103.00103.40103.40-1.75%21,937,146
Jan 27, 2026107.70109.05104.66105.24105.24-1.64%18,215,015
Jan 26, 2026106.26108.49104.83107.00107.000.01%11,393,182
Jan 23, 2026106.90111.46106.50106.99106.990.70%17,647,765
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
Dec 26, 2025120.71121.03117.70118.13118.13-1.92%12,959,108
Dec 24, 2025119.96120.67118.60120.44120.440.17%7,980,732
Dec 23, 2025120.30121.15116.75120.24120.24-1.74%16,953,514
Dec 22, 2025123.51124.55121.07122.37122.370.84%16,976,961
Dec 19, 2025119.47122.96118.20121.35121.353.58%27,580,852
Dec 18, 2025121.87124.25117.05117.16117.161.17%24,274,257
Dec 17, 2025120.97124.70115.59115.80115.80-3.02%36,269,954
Dec 16, 2025116.70120.70115.76119.40119.403.59%21,011,889
Dec 15, 2025120.40120.66114.10115.26115.26-3.55%28,421,952
Dec 12, 2025125.34125.65117.84119.50119.50-3.14%31,553,298
Dec 11, 2025131.78131.78122.53123.38123.38-9.05%44,624,831
Dec 10, 2025135.26137.46133.43135.66135.66-0.04%18,232,080
Dec 9, 2025134.50139.75133.57135.71135.71-0.53%18,948,210
Dec 8, 2025134.10138.09132.00136.43136.433.40%22,593,100
Dec 5, 2025135.06135.24129.96131.95131.95-3.74%23,122,973