Robinhood Markets, Inc. (HOOD)

NASDAQ: HOOD · Real-Time Price · USD

116.22

-0.24 (-0.21%)

At close: Sep 29, 2026, 4:00 PM EDT

117.50

+1.28 (1.10%)

After-hours: Sep 29, 2026, 7:59 PM EDT

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	118.83	119.19	114.93	116.22	116.22	-0.21%	14,286,311
Sep 28, 2026	118.03	120.17	116.06	116.46	116.46	-2.46%	12,528,869
Sep 25, 2026	121.63	121.90	117.53	119.40	119.40	-1.18%	13,603,858
Sep 24, 2026	119.50	123.56	119.09	120.82	120.82	-1.53%	14,946,736
Sep 23, 2026	122.78	126.74	122.24	122.70	122.70	-1.25%	19,079,854
Sep 22, 2026	123.00	126.16	122.46	124.25	124.25	0.77%	16,047,619
Sep 21, 2026	125.05	126.41	121.51	123.30	123.30	2.90%	28,301,532
Sep 18, 2026	113.34	120.57	111.06	119.82	119.82	9.12%	39,358,821
Sep 17, 2026	110.10	110.55	106.08	109.81	109.81	5.16%	21,913,211
Sep 16, 2026	110.27	111.05	101.71	104.42	104.42	-5.46%	33,627,286
Sep 15, 2026	111.72	112.85	105.86	110.45	110.45	-3.39%	28,745,298
Sep 14, 2026	112.26	116.35	111.96	114.33	114.33	1.56%	17,093,006
Sep 11, 2026	113.35	116.40	111.02	112.57	112.57	-0.67%	19,731,093
Sep 10, 2026	112.69	116.30	111.95	113.33	113.33	-1.69%	16,569,964
Sep 9, 2026	120.77	121.42	115.09	115.28	115.28	-1.76%	18,687,092
Sep 8, 2026	125.07	125.25	117.08	117.34	117.34	-3.91%	26,060,998
Sep 4, 2026	120.48	124.70	119.82	122.11	122.11	-2.09%	23,732,645
Sep 3, 2026	113.80	124.88	113.04	124.72	124.72	16.57%	51,637,261
Sep 2, 2026	103.72	107.46	101.89	106.99	106.99	3.36%	16,848,770
Sep 1, 2026	105.34	106.96	102.45	103.51	103.51	-1.24%	22,636,200
Aug 31, 2026	103.42	105.47	100.68	104.81	104.81	0.53%	16,327,114
Aug 28, 2026	108.66	110.50	104.15	104.26	104.26	-5.01%	16,287,206
Aug 27, 2026	110.70	112.07	107.51	109.76	109.76	1.12%	13,757,874
Aug 26, 2026	110.11	111.59	108.25	108.54	108.54	-3.17%	13,453,250
Aug 25, 2026	103.20	112.45	102.80	112.09	112.09	8.17%	24,663,547
Aug 24, 2026	106.86	109.13	103.14	103.62	103.62	-4.17%	22,147,470
Aug 21, 2026	101.10	109.71	98.77	108.13	108.13	13.70%	50,460,153
Aug 20, 2026	100.85	101.61	93.65	95.10	95.10	-0.70%	25,193,650
Aug 19, 2026	92.90	99.43	92.19	95.77	95.77	4.63%	25,243,821
Aug 18, 2026	93.44	94.59	91.44	91.53	91.53	-4.90%	13,990,361
Aug 17, 2026	94.97	96.93	93.80	96.25	96.25	0.72%	11,456,834
Aug 14, 2026	98.00	98.42	95.44	95.56	95.56	-3.83%	14,044,568
Aug 13, 2026	96.51	100.35	96.41	99.37	99.37	4.70%	16,201,708
Aug 12, 2026	96.99	97.17	93.41	94.91	94.91	0.56%	13,871,377
Aug 11, 2026	94.97	95.13	92.75	94.38	94.38	-0.15%	11,712,743
Aug 10, 2026	93.24	95.95	92.40	94.52	94.52	1.32%	11,971,607
Aug 7, 2026	92.91	95.75	92.52	93.29	93.29	2.84%	14,860,541
Aug 6, 2026	90.71	92.60	90.21	90.71	90.71	-2.25%	12,443,575
Aug 5, 2026	93.96	95.55	92.32	92.80	92.80	-0.76%	15,234,455
Aug 4, 2026	92.62	95.60	90.07	93.51	93.51	3.51%	22,639,539
Aug 3, 2026	86.69	92.35	85.30	90.34	90.34	4.37%	19,740,541
Jul 31, 2026	86.13	89.50	83.68	86.56	86.56	-0.05%	22,953,459
Jul 30, 2026	90.91	92.57	86.21	86.60	86.60	-3.61%	29,692,521
Jul 29, 2026	92.21	93.32	88.60	89.84	89.84	-3.15%	23,046,581
Jul 28, 2026	92.67	93.87	88.21	92.76	92.76	-3.02%	21,666,181
Jul 27, 2026	96.98	99.45	93.20	95.65	95.65	0.78%	16,616,634
Jul 24, 2026	100.07	100.08	93.03	94.91	94.91	-6.57%	24,405,037
Jul 23, 2026	101.88	104.12	99.32	101.58	101.58	-2.78%	16,539,905
Jul 22, 2026	104.72	106.89	104.33	104.48	104.48	-1.77%	11,151,678
Jul 21, 2026	102.82	108.21	102.82	106.36	106.36	7.13%	19,670,331