Robinhood Markets, Inc. (HOOD)

NASDAQ: HOOD · Real-Time Price · USD

108.15

+2.95 (2.80%)

At close: Jun 18, 2026, 4:00 PM EDT

108.10

-0.05 (-0.05%)

After-hours: Jun 18, 2026, 7:59 PM EDT

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	107.83	109.08	103.46	108.15	108.15	2.80%	38,782,693
Jun 17, 2026	95.94	110.73	95.76	105.20	105.20	8.78%	69,891,762
Jun 16, 2026	100.17	101.88	94.57	96.71	96.71	-1.44%	31,505,174
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
Apr 28, 2026	81.46	83.14	80.82	82.07	82.07	-2.24%	31,324,157
Apr 27, 2026	84.28	85.70	83.12	83.95	83.95	-0.90%	20,100,433
Apr 24, 2026	84.90	85.06	82.82	84.71	84.71	1.40%	20,873,084
Apr 23, 2026	86.70	87.61	81.75	83.54	83.54	-5.53%	33,497,616
Apr 22, 2026	89.35	90.14	87.48	88.43	88.43	2.31%	27,468,392
Apr 21, 2026	91.08	91.45	86.19	86.43	86.43	-5.31%	36,873,045
Apr 20, 2026	89.70	92.38	88.21	91.28	91.28	0.58%	35,942,426
Apr 17, 2026	90.06	93.32	89.57	90.75	90.75	4.49%	49,795,273
Apr 16, 2026	89.19	89.38	83.87	86.85	86.85	-0.54%	51,788,108
Apr 15, 2026	83.55	87.55	81.50	87.32	87.32	10.41%	72,707,192
Apr 14, 2026	75.13	79.28	75.05	79.09	79.09	10.35%	43,587,324
Apr 13, 2026	68.21	71.70	67.80	71.67	71.67	3.58%	21,181,719
Apr 10, 2026	70.11	70.87	68.28	69.19	69.19	-1.33%	23,163,806
Apr 9, 2026	71.59	72.46	68.78	70.12	70.12	-2.38%	25,973,774