Skip to main content
Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
98.69
+5.22 (5.58%)
At close: Jun 26, 2026, 4:00 PM EDT
98.27
-0.42 (-0.43%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Robinhood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.2299.4493.0898.6998.695.58%44,893,114
Jun 25, 202698.7999.1992.8093.4793.47-3.83%23,404,351
Jun 24, 2026102.35104.2796.3097.1997.19-5.87%30,220,048
Jun 23, 2026101.65105.99101.03103.25103.25-2.33%40,632,287
Jun 22, 2026108.00112.50105.28105.71105.71-2.26%31,731,229
Jun 18, 2026107.83109.08103.46108.15108.152.80%39,509,947
Jun 17, 202695.94110.7395.76105.20105.208.78%70,804,679
Jun 16, 2026100.17101.8894.5796.7196.71-1.44%31,540,762
Jun 15, 202698.72100.8797.4598.1298.125.29%36,576,850
Jun 12, 202692.7496.1090.2293.1993.191.04%33,082,303
Jun 11, 202687.0893.6485.7292.2392.236.80%38,959,055
Jun 10, 202684.0991.4684.0886.3686.363.09%42,027,607
Jun 9, 202685.8788.0878.9383.7783.77-1.49%29,312,432
Jun 8, 202684.6285.6382.8185.0485.043.12%19,347,807
Jun 5, 202686.5787.3379.4982.4782.47-6.63%35,905,094
Jun 4, 202683.2688.6282.8088.3388.336.61%31,788,590
Jun 3, 202686.4586.8282.4182.8582.85-6.02%24,090,317
Jun 2, 202688.6789.4386.1388.1688.16-2.83%26,630,608
Jun 1, 202689.9492.4085.5690.7390.73-3.79%42,590,760
May 29, 202685.6694.4084.2494.3094.3011.15%64,410,960
May 28, 202674.8584.9273.5384.8484.8411.29%44,052,422
May 27, 202673.9276.6473.4576.2376.232.89%25,413,139
May 26, 202674.5076.0473.4674.0974.090.61%20,130,150
May 22, 202676.3277.1173.2673.6473.64-3.00%20,817,545
May 21, 202674.9576.7674.6575.9275.920.21%16,266,441
May 20, 202674.7576.3573.7575.7675.762.16%17,178,283
May 19, 202676.1576.3773.1874.1674.16-3.88%20,490,415
May 18, 202676.0079.9275.4777.1577.150.01%20,209,438
May 15, 202678.5478.5876.4177.1477.14-4.41%19,662,351
May 14, 202676.0581.9375.1180.7080.705.15%27,967,581
May 13, 202677.0777.6275.3476.7576.75-1.94%14,805,876
May 12, 202679.0880.1876.4878.2778.27-3.11%17,097,115
May 11, 202676.7981.1474.8080.7880.784.87%26,357,900
May 8, 202676.2477.0774.2577.0377.030.98%18,141,883
May 7, 202678.9679.2375.4676.2876.28-3.50%21,873,214
May 6, 202677.8079.4976.1979.0579.052.62%24,673,111
May 5, 202677.6278.7576.4977.0377.030.63%24,754,631
May 4, 202674.7078.2974.6376.5576.553.92%29,377,477
May 1, 202673.7875.2873.0673.6673.661.06%25,254,844
Apr 30, 202671.1873.8870.7672.8972.892.37%31,187,273
Apr 29, 202672.3073.5969.9371.2071.20-13.24%79,797,564
Apr 28, 202681.4683.1480.8282.0782.07-2.24%31,324,157
Apr 27, 202684.2885.7083.1283.9583.95-0.90%20,100,433
Apr 24, 202684.9085.0682.8284.7184.711.40%20,873,084
Apr 23, 202686.7087.6181.7583.5483.54-5.53%33,497,616
Apr 22, 202689.3590.1487.4888.4388.432.31%27,468,392
Apr 21, 202691.0891.4586.1986.4386.43-5.31%36,873,045
Apr 20, 202689.7092.3888.2191.2891.280.58%35,942,426
Apr 17, 202690.0693.3289.5790.7590.754.49%49,795,273
Apr 16, 202689.1989.3883.8786.8586.85-0.54%51,788,108
Apr 15, 202683.5587.5581.5087.3287.3210.41%72,707,192
Apr 14, 202675.1379.2875.0579.0979.0910.35%43,587,324
Apr 13, 202668.2171.7067.8071.6771.673.58%21,181,719
Apr 10, 202670.1170.8768.2869.1969.19-1.33%23,163,806
Apr 9, 202671.5972.4668.7870.1270.12-2.38%25,973,774
Apr 8, 202676.8077.8771.3171.8371.833.13%32,953,378
Apr 7, 202668.3069.6666.6269.6569.65-0.19%24,967,432
Apr 6, 202669.3170.8268.7169.7869.781.28%24,334,458
Apr 2, 202667.2070.1565.5768.9068.90-1.73%23,381,347
Apr 1, 202671.1371.5569.1470.1170.111.17%24,130,357
Mar 31, 202665.8269.4165.1869.3069.306.35%35,925,102
Mar 30, 202666.8667.8963.5265.1665.16-1.30%26,512,250
Mar 27, 202668.5468.8965.8766.0266.02-6.15%30,547,031
Mar 26, 202671.1573.2469.7070.3570.35-3.02%21,327,043
Mar 25, 202671.8374.5971.7572.5472.545.01%27,500,064
Mar 24, 202671.5171.8468.5869.0869.08-4.70%29,317,572
Mar 23, 202671.8573.6070.9272.4972.492.26%26,070,187
Mar 20, 202673.1073.4169.9070.8970.89-4.41%34,441,126
Mar 19, 202672.2875.1671.7074.1674.16-0.99%21,552,531
Mar 18, 202676.1377.2574.8374.9074.90-3.17%21,937,559
Mar 17, 202675.4077.7075.3977.3577.352.71%20,210,220
Mar 16, 202675.1075.8174.1175.3175.312.62%22,783,397
Mar 13, 202676.7577.6372.8073.3973.39-3.59%33,417,524
Mar 12, 202677.3477.8275.0776.1276.12-3.27%22,668,272
Mar 11, 202678.1179.7776.7478.6978.690.20%22,677,210
Mar 10, 202680.2180.7577.6678.5378.53-1.03%22,663,591
Mar 9, 202675.9279.6575.5579.3579.352.93%25,186,610
Mar 6, 202677.9179.0076.3877.0977.09-4.31%28,734,366
Mar 5, 202682.1284.7578.5580.5680.56-2.01%39,868,312
Mar 4, 202679.6083.8579.5882.2182.218.07%38,493,837
Mar 3, 202674.0477.4072.2576.0776.07-3.44%26,929,171
Mar 2, 202673.4979.5473.0078.7878.783.86%26,904,707
Feb 27, 202676.8077.7974.8275.8575.85-4.53%23,485,290
Feb 26, 202676.9379.5776.4579.4579.452.48%22,685,799
Feb 25, 202676.9178.1174.6477.5377.535.64%32,366,170
Feb 24, 202670.9173.8869.2273.3973.392.24%23,571,757
Feb 23, 202674.6074.9571.4271.7871.78-5.69%30,422,710
Feb 20, 202675.2078.0875.1376.1176.110.61%30,283,907
Feb 19, 202674.3976.1473.5375.6575.650.59%20,780,449
Feb 18, 202674.7978.2774.0675.2175.21-0.30%25,655,440
Feb 17, 202674.3476.7272.8775.4475.44-0.70%31,818,504
Feb 13, 202672.4777.0871.5275.9775.976.82%43,506,942
Feb 12, 202678.8779.0070.4371.1271.12-8.79%57,569,308
Feb 11, 202677.8879.9074.2577.9777.97-8.91%68,727,554
Feb 10, 202685.3288.2285.2185.6085.60-1.11%41,823,769
Feb 9, 202684.8888.6082.8386.5686.564.52%41,278,076
Feb 6, 202677.8684.3077.1282.8282.8213.95%54,593,875
Feb 5, 202677.6779.4171.8772.6872.68-9.85%56,483,080
Feb 4, 202684.7785.3077.6280.6280.62-7.41%62,547,862
Feb 3, 202690.1090.3584.9387.0787.07-3.16%36,550,000