Robinhood Markets, Inc. (HOOD)

NASDAQ: HOOD · Real-Time Price · USD

111.97

-3.14 (-2.73%)

At close: Jul 10, 2026, 4:00 PM EDT

111.57

-0.40 (-0.36%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	119.16	119.43	108.81	111.97	111.97	-2.73%	25,650,276
Jul 9, 2026	112.23	117.65	111.63	115.11	115.11	1.39%	18,651,440
Jul 8, 2026	110.87	114.13	108.89	113.53	113.53	0.56%	18,204,992
Jul 7, 2026	115.78	117.85	112.53	112.90	112.90	-3.96%	21,659,237
Jul 6, 2026	111.41	118.65	111.41	117.55	117.55	4.28%	25,395,948
Jul 2, 2026	112.76	120.05	110.93	112.73	112.73	3.76%	41,178,735
Jul 1, 2026	100.67	109.53	100.39	108.65	108.65	8.35%	28,100,638
Jun 30, 2026	101.87	103.06	99.66	100.28	100.28	-1.52%	17,220,699
Jun 29, 2026	100.66	102.85	98.05	101.83	101.83	3.18%	20,681,628
Jun 26, 2026	93.22	99.44	93.08	98.69	98.69	5.58%	44,936,800
Jun 25, 2026	98.79	99.19	92.80	93.47	93.47	-3.83%	23,404,351
Jun 24, 2026	102.35	104.27	96.30	97.19	97.19	-5.87%	30,220,048
Jun 23, 2026	101.65	105.99	101.03	103.25	103.25	-2.33%	40,632,287
Jun 22, 2026	108.00	112.50	105.28	105.71	105.71	-2.26%	31,731,229
Jun 18, 2026	107.83	109.08	103.46	108.15	108.15	2.80%	39,509,947
Jun 17, 2026	95.94	110.73	95.76	105.20	105.20	8.78%	70,804,679
Jun 16, 2026	100.17	101.88	94.57	96.71	96.71	-1.44%	31,540,762
Jun 15, 2026	98.72	100.87	97.45	98.12	98.12	5.29%	36,576,850
Jun 12, 2026	92.74	96.10	90.22	93.19	93.19	1.04%	33,082,303
Jun 11, 2026	87.08	93.64	85.72	92.23	92.23	6.80%	38,959,055
Jun 10, 2026	84.09	91.46	84.08	86.36	86.36	3.09%	42,027,607
Jun 9, 2026	85.87	88.08	78.93	83.77	83.77	-1.49%	29,312,432
Jun 8, 2026	84.62	85.63	82.81	85.04	85.04	3.12%	19,347,807
Jun 5, 2026	86.57	87.33	79.49	82.47	82.47	-6.63%	35,905,094
Jun 4, 2026	83.26	88.62	82.80	88.33	88.33	6.61%	31,788,590
Jun 3, 2026	86.45	86.82	82.41	82.85	82.85	-6.02%	24,090,317
Jun 2, 2026	88.67	89.43	86.13	88.16	88.16	-2.83%	26,630,608
Jun 1, 2026	89.94	92.40	85.56	90.73	90.73	-3.79%	42,590,760
May 29, 2026	85.66	94.40	84.24	94.30	94.30	11.15%	64,410,960
May 28, 2026	74.85	84.92	73.53	84.84	84.84	11.29%	44,052,422
May 27, 2026	73.92	76.64	73.45	76.23	76.23	2.89%	25,413,139
May 26, 2026	74.50	76.04	73.46	74.09	74.09	0.61%	20,130,150
May 22, 2026	76.32	77.11	73.26	73.64	73.64	-3.00%	20,817,545
May 21, 2026	74.95	76.76	74.65	75.92	75.92	0.21%	16,266,441
May 20, 2026	74.75	76.35	73.75	75.76	75.76	2.16%	17,178,283
May 19, 2026	76.15	76.37	73.18	74.16	74.16	-3.88%	20,490,415
May 18, 2026	76.00	79.92	75.47	77.15	77.15	0.01%	20,209,438
May 15, 2026	78.54	78.58	76.41	77.14	77.14	-4.41%	19,662,351
May 14, 2026	76.05	81.93	75.11	80.70	80.70	5.15%	27,967,581
May 13, 2026	77.07	77.62	75.34	76.75	76.75	-1.94%	14,805,876
May 12, 2026	79.08	80.18	76.48	78.27	78.27	-3.11%	17,097,115
May 11, 2026	76.79	81.14	74.80	80.78	80.78	4.87%	26,357,900
May 8, 2026	76.24	77.07	74.25	77.03	77.03	0.98%	18,141,883
May 7, 2026	78.96	79.23	75.46	76.28	76.28	-3.50%	21,873,214
May 6, 2026	77.80	79.49	76.19	79.05	79.05	2.62%	24,673,111
May 5, 2026	77.62	78.75	76.49	77.03	77.03	0.63%	24,754,631
May 4, 2026	74.70	78.29	74.63	76.55	76.55	3.92%	29,377,477
May 1, 2026	73.78	75.28	73.06	73.66	73.66	1.06%	25,254,844
Apr 30, 2026	71.18	73.88	70.76	72.89	72.89	2.37%	31,187,273
Apr 29, 2026	72.30	73.59	69.93	71.20	71.20	-13.24%	79,797,564