Robinhood Markets, Inc. (HOOD)

NASDAQ: HOOD · Real-Time Price · USD

95.10

-0.67 (-0.70%)

At close: Aug 20, 2026, 4:00 PM EDT

95.13

+0.03 (0.03%)

After-hours: Aug 20, 2026, 7:05 PM EDT

Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	100.85	101.61	93.65	95.11	95.11	-0.69%	25,025,003
Aug 19, 2026	92.90	99.43	92.19	95.77	95.77	4.63%	24,511,564
Aug 18, 2026	93.44	94.59	91.44	91.53	91.53	-4.90%	13,923,920
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
Jul 20, 2026	102.49	102.60	98.61	99.28	99.28	-0.68%	18,740,065
Jul 17, 2026	100.37	104.11	96.59	99.96	99.96	-5.72%	27,608,551
Jul 16, 2026	114.13	114.52	105.48	106.02	106.02	-8.24%	28,465,764
Jul 15, 2026	114.97	116.60	112.12	115.54	115.54	1.84%	21,078,641
Jul 14, 2026	111.03	113.69	109.10	113.45	113.45	3.27%	17,916,688
Jul 13, 2026	111.27	113.70	108.84	109.86	109.86	-1.88%	18,222,372
Jul 10, 2026	119.16	119.43	108.81	111.97	111.97	-2.73%	25,930,164
Jul 9, 2026	112.23	117.65	111.63	115.11	115.11	1.39%	18,718,828
Jul 8, 2026	110.87	114.13	108.89	113.53	113.53	0.56%	18,287,225
Jul 7, 2026	115.78	117.85	112.53	112.90	112.90	-3.96%	21,833,475
Jul 6, 2026	111.41	118.65	111.41	117.55	117.55	4.28%	25,587,299
Jul 2, 2026	112.76	120.05	110.93	112.73	112.73	3.76%	41,233,309
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