NASDAQ : HOOD
Robinhood Markets, Inc. — Price history
Financials · Capital Markets · United States
Last price 84.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 76.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Robinhood Markets, Inc. (HOOD) closed at 86.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.56 | 87.18 | 84.9 | 86.63 | 5,122,977 | +1.93% |
| 2026-10-30 | 85.21 | 85.28 | 82 | 84.99 | 27,779,932 | -7.21% |
| 2026-10-29 | 89.82 | 92.435 | 88.95 | 91.59 | 17,158,812 | +0.17% |
| 2026-10-28 | 89.23 | 92.6 | 89.15 | 91.43 | 39,825,895 | -3.31% |
| 2026-10-27 | 95.19 | 96.71 | 94.02 | 94.56 | 28,292,915 | +1.85% |
| 2026-10-26 | 94.21 | 94.37 | 91.631 | 92.84 | 15,483,945 | -2.35% |
| 2026-10-23 | 96.43 | 97.75 | 94.79 | 95.07 | 13,966,518 | -1.56% |
| 2026-10-22 | 97.775 | 101.38 | 95.624 | 96.58 | 19,174,465 | -5.25% |
| 2026-10-21 | 101.37 | 103.15 | 98.88 | 101.93 | 13,907,841 | +3.79% |
| 2026-10-20 | 95.04 | 101.103 | 94.77 | 98.21 | 14,024,907 | +1.75% |
| 2026-10-19 | 100.325 | 101.215 | 96.475 | 96.52 | 15,470,080 | -2.38% |
| 2026-10-16 | 102.705 | 104.405 | 97.48 | 98.87 | 20,144,956 | -4.92% |
| 2026-10-15 | 97.435 | 104.34 | 94.519 | 103.99 | 21,232,943 | +2.88% |
| 2026-10-14 | 107.2 | 109.22 | 100.44 | 101.08 | 23,549,527 | -8.54% |
| 2026-10-13 | 108.78 | 111.99 | 108.5 | 110.52 | 15,018,688 | +1.19% |
| 2026-10-12 | 108.7 | 109.981 | 107.8 | 109.22 | 12,386,353 | +0.18% |
| 2026-10-09 | 108.84 | 109.85 | 106.7 | 109.02 | 13,754,218 | +1.88% |
| 2026-10-08 | 107.38 | 109.38 | 105.11 | 107.01 | 22,677,551 | -2.28% |
| 2026-10-07 | 108.44 | 110.18 | 107.51 | 109.51 | 18,867,458 | -2.22% |
| 2026-10-06 | 115.01 | 116.25 | 111.74 | 112 | 17,560,273 | -1.85% |
| 2026-10-05 | 114.86 | 115.48 | 112.6 | 114.11 | 19,577,787 | +1.22% |
| 2026-10-02 | 113.585 | 119.38 | 112.44 | 112.74 | 29,379,831 | +1.43% |
| 2026-10-01 | 112.07 | 113.81 | 110.66 | 111.15 | 18,273,514 | -1.20% |
| 2026-09-30 | 122.61 | 123.49 | 111.95 | 112.5 | 35,140,195 | -3.20% |
| 2026-09-29 | 118.83 | 119.19 | 114.93 | 116.22 | 15,194,612 | -0.21% |
| 2026-09-28 | 118.025 | 120.17 | 116.06 | 116.46 | 12,901,338 | -2.46% |
| 2026-09-25 | 121.63 | 121.9 | 117.53 | 119.4 | 13,915,075 | -1.18% |
| 2026-09-24 | 119.5 | 123.56 | 119.091 | 120.82 | 14,969,940 | -1.53% |
| 2026-09-23 | 122.78 | 126.74 | 122.24 | 122.7 | 19,079,854 | -1.25% |
| 2026-09-22 | 123 | 126.16 | 122.46 | 124.25 | 16,047,619 | +0.77% |
| 2026-09-21 | 125.045 | 126.41 | 121.505 | 123.3 | 28,301,532 | +2.90% |
| 2026-09-18 | 113.34 | 120.57 | 111.06 | 119.82 | 39,358,821 | +9.12% |
| 2026-09-17 | 110.1 | 110.55 | 106.08 | 109.81 | 21,913,211 | +5.16% |
| 2026-09-16 | 110.27 | 111.05 | 101.705 | 104.42 | 33,627,286 | -5.46% |
| 2026-09-15 | 111.715 | 112.85 | 105.859 | 110.45 | 28,745,298 | -3.39% |
| 2026-09-14 | 112.26 | 116.345 | 111.96 | 114.33 | 17,093,006 | +1.56% |
| 2026-09-11 | 113.35 | 116.4 | 111.02 | 112.57 | 19,731,093 | -0.67% |
| 2026-09-10 | 112.69 | 116.3 | 111.95 | 113.33 | 16,569,964 | -1.69% |
| 2026-09-09 | 120.77 | 121.42 | 115.09 | 115.28 | 18,687,092 | -1.76% |
| 2026-09-08 | 125.07 | 125.25 | 117.08 | 117.34 | 26,060,998 | -3.91% |
| 2026-09-04 | 120.475 | 124.7 | 119.82 | 122.11 | 23,732,645 | -2.09% |
| 2026-09-03 | 113.8 | 124.88 | 113.04 | 124.72 | 51,637,261 | +16.57% |
| 2026-09-02 | 103.72 | 107.46 | 101.89 | 106.99 | 16,848,770 | +3.36% |
| 2026-09-01 | 105.34 | 106.96 | 102.45 | 103.51 | 22,636,200 | -1.24% |
| 2026-08-31 | 103.42 | 105.47 | 100.68 | 104.81 | 16,327,114 | +0.53% |
| 2026-08-28 | 108.655 | 110.5 | 104.15 | 104.26 | 16,287,206 | -5.01% |
| 2026-08-27 | 110.7 | 112.07 | 107.51 | 109.76 | 13,757,874 | +1.12% |
| 2026-08-26 | 110.105 | 111.59 | 108.25 | 108.54 | 13,453,250 | -3.17% |
| 2026-08-25 | 103.2 | 112.45 | 102.8 | 112.09 | 24,663,547 | +8.17% |
| 2026-08-24 | 106.855 | 109.125 | 103.14 | 103.62 | 22,147,470 | -4.17% |
| 2026-08-21 | 101.1 | 109.71 | 98.77 | 108.13 | 50,460,153 | +13.70% |
| 2026-08-20 | 100.85 | 101.61 | 93.65 | 95.1 | 25,193,650 | -0.70% |
| 2026-08-19 | 92.9 | 99.43 | 92.19 | 95.77 | 25,243,821 | +4.63% |
| 2026-08-18 | 93.44 | 94.59 | 91.44 | 91.53 | 13,990,361 | -4.90% |
| 2026-08-17 | 94.97 | 96.925 | 93.8 | 96.25 | 11,456,834 | +0.72% |
| 2026-08-14 | 98 | 98.419 | 95.44 | 95.56 | 14,044,568 | -3.83% |
| 2026-08-13 | 96.51 | 100.35 | 96.41 | 99.37 | 16,201,708 | +4.70% |
| 2026-08-12 | 96.99 | 97.17 | 93.41 | 94.91 | 13,871,377 | +0.56% |
| 2026-08-11 | 94.965 | 95.13 | 92.75 | 94.38 | 11,712,743 | -0.15% |
| 2026-08-10 | 93.24 | 95.95 | 92.4 | 94.52 | 11,971,607 | +1.32% |
| 2026-08-07 | 92.91 | 95.75 | 92.52 | 93.29 | 14,860,541 | +2.84% |
| 2026-08-06 | 90.71 | 92.6 | 90.21 | 90.71 | 12,443,575 | -2.25% |
| 2026-08-05 | 93.96 | 95.55 | 92.315 | 92.8 | 15,234,455 | -0.76% |
| 2026-08-04 | 92.615 | 95.6 | 90.072 | 93.51 | 22,639,539 | +3.51% |
| 2026-08-03 | 86.685 | 92.35 | 85.3 | 90.34 | 19,740,541 | +4.37% |
| 2026-07-31 | 86.131 | 89.5 | 83.68 | 86.56 | 22,953,459 | -0.05% |
| 2026-07-30 | 90.912 | 92.57 | 86.21 | 86.6 | 29,692,521 | -3.61% |
| 2026-07-29 | 92.21 | 93.32 | 88.6 | 89.84 | 23,046,581 | -3.15% |
| 2026-07-28 | 92.665 | 93.87 | 88.21 | 92.76 | 21,666,181 | -3.02% |
| 2026-07-27 | 96.98 | 99.45 | 93.2 | 95.65 | 16,616,634 | +0.78% |
| 2026-07-24 | 100.07 | 100.08 | 93.03 | 94.91 | 24,405,037 | -6.57% |
| 2026-07-23 | 101.88 | 104.12 | 99.32 | 101.58 | 16,539,905 | -2.78% |
| 2026-07-22 | 104.72 | 106.885 | 104.33 | 104.48 | 11,151,678 | -1.77% |
| 2026-07-21 | 102.815 | 108.21 | 102.815 | 106.36 | 19,670,331 | +7.13% |
| 2026-07-20 | 102.49 | 102.6 | 98.61 | 99.28 | 18,740,065 | -0.68% |
| 2026-07-17 | 100.37 | 104.11 | 96.59 | 99.96 | 27,608,551 | -5.72% |
| 2026-07-16 | 114.13 | 114.52 | 105.48 | 106.02 | 28,465,764 | -8.24% |
| 2026-07-15 | 114.97 | 116.6 | 112.12 | 115.54 | 21,078,641 | +1.84% |
| 2026-07-14 | 111.03 | 113.69 | 109.095 | 113.45 | 17,916,688 | +3.27% |
| 2026-07-13 | 111.27 | 113.7 | 108.84 | 109.86 | 18,222,372 | -1.88% |
| 2026-07-10 | 119.16 | 119.43 | 108.81 | 111.97 | 25,930,164 | -2.73% |
| 2026-07-09 | 112.23 | 117.65 | 111.63 | 115.11 | 18,718,828 | +1.39% |
| 2026-07-08 | 110.865 | 114.13 | 108.89 | 113.53 | 18,287,225 | +0.56% |
| 2026-07-07 | 115.775 | 117.85 | 112.53 | 112.9 | 21,833,475 | -3.96% |
| 2026-07-06 | 111.41 | 118.65 | 111.41 | 117.55 | 25,587,299 | +4.28% |
| 2026-07-02 | 112.76 | 120.05 | 110.93 | 112.73 | 41,233,309 | +3.76% |
| 2026-07-01 | 100.67 | 109.53 | 100.39 | 108.65 | 28,100,638 | +8.35% |
| 2026-06-30 | 101.87 | 103.06 | 99.661 | 100.28 | 17,220,699 | -1.52% |
| 2026-06-29 | 100.66 | 102.85 | 98.05 | 101.83 | 20,681,628 | +3.18% |
| 2026-06-26 | 93.215 | 99.44 | 93.08 | 98.69 | 44,936,800 | +5.58% |
| 2026-06-25 | 98.79 | 99.19 | 92.8 | 93.47 | 23,404,351 | -3.83% |
| 2026-06-24 | 102.346 | 104.27 | 96.295 | 97.19 | 30,220,048 | -5.87% |
| 2026-06-23 | 101.645 | 105.99 | 101.03 | 103.25 | 40,632,287 | -2.33% |
| 2026-06-22 | 108 | 112.5 | 105.275 | 105.71 | 31,731,229 | -2.26% |
| 2026-06-18 | 107.825 | 109.08 | 103.46 | 108.15 | 39,509,947 | +2.80% |
| 2026-06-17 | 95.935 | 110.728 | 95.76 | 105.2 | 70,804,679 | +8.78% |
| 2026-06-16 | 100.17 | 101.88 | 94.57 | 96.71 | 31,540,762 | -1.44% |
| 2026-06-15 | 98.72 | 100.87 | 97.45 | 98.12 | 36,576,850 | +5.29% |
| 2026-06-12 | 92.735 | 96.1 | 90.22 | 93.19 | 33,082,303 | +1.04% |
| 2026-06-11 | 87.08 | 93.64 | 85.72 | 92.23 | 38,959,055 | +6.80% |
| 2026-06-10 | 84.09 | 91.46 | 84.08 | 86.36 | 42,027,607 | +3.09% |
| 2026-06-09 | 85.87 | 88.08 | 78.93 | 83.77 | 29,312,432 | -1.49% |
| 2026-06-08 | 84.62 | 85.63 | 82.814 | 85.04 | 19,347,807 | +3.12% |
| 2026-06-05 | 86.57 | 87.33 | 79.49 | 82.47 | 35,905,094 | -6.63% |
| 2026-06-04 | 83.255 | 88.62 | 82.8 | 88.33 | 31,788,590 | +6.61% |
| 2026-06-03 | 86.445 | 86.815 | 82.41 | 82.85 | 24,090,317 | -6.02% |
| 2026-06-02 | 88.67 | 89.43 | 86.13 | 88.16 | 26,630,608 | -2.83% |
| 2026-06-01 | 89.94 | 92.4 | 85.56 | 90.73 | 42,590,760 | -3.79% |
| 2026-05-29 | 85.66 | 94.4 | 84.235 | 94.3 | 64,410,960 | +11.15% |
| 2026-05-28 | 74.845 | 84.92 | 73.53 | 84.84 | 44,052,422 | +11.29% |
| 2026-05-27 | 73.915 | 76.635 | 73.45 | 76.23 | 25,413,139 | +2.89% |
| 2026-05-26 | 74.495 | 76.04 | 73.455 | 74.09 | 20,130,150 | +0.61% |
| 2026-05-22 | 76.32 | 77.11 | 73.26 | 73.64 | 20,817,545 | -3.00% |
| 2026-05-21 | 74.945 | 76.759 | 74.65 | 75.92 | 16,266,441 | +0.21% |
| 2026-05-20 | 74.75 | 76.35 | 73.75 | 75.76 | 17,042,617 | +2.16% |
| 2026-05-19 | 76.15 | 76.37 | 73.18 | 74.16 | 20,490,415 | -3.88% |
| 2026-05-18 | 76 | 79.92 | 75.47 | 77.15 | 20,209,438 | +0.01% |
| 2026-05-15 | 78.54 | 78.582 | 76.41 | 77.14 | 19,662,351 | -4.41% |
| 2026-05-14 | 76.05 | 81.93 | 75.11 | 80.7 | 27,967,581 | +5.15% |
| 2026-05-13 | 77.07 | 77.62 | 75.34 | 76.75 | 14,805,876 | -1.94% |