Robinhood Markets, Inc.
HOOD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $113.35 | $116.40 | $111.02 | $112.57 | -0.67% | 19.73M |
| Sep 10, 2026 | $112.69 | $116.30 | $111.95 | $113.33 | -1.69% | 16.57M |
| Sep 9, 2026 | $120.77 | $121.42 | $115.09 | $115.28 | -1.76% | 18.69M |
| Sep 8, 2026 | $125.07 | $125.25 | $117.08 | $117.34 | -3.91% | 26.06M |
| Sep 4, 2026 | $120.48 | $124.70 | $119.82 | $122.11 | -2.09% | 23.73M |
| Sep 3, 2026 | $113.80 | $124.88 | $113.04 | $124.72 | +16.57% | 51.64M |
| Sep 2, 2026 | $103.72 | $107.46 | $101.89 | $106.99 | +3.36% | 16.85M |
| Sep 1, 2026 | $105.34 | $106.96 | $102.45 | $103.51 | -1.24% | 22.64M |
| Aug 31, 2026 | $103.42 | $105.47 | $100.68 | $104.81 | +0.53% | 16.33M |
| Aug 28, 2026 | $108.66 | $110.50 | $104.15 | $104.26 | -5.01% | 16.29M |
| Aug 27, 2026 | $110.70 | $112.07 | $107.51 | $109.76 | +1.12% | 13.76M |
| Aug 26, 2026 | $110.11 | $111.59 | $108.25 | $108.54 | -3.17% | 13.45M |
| Aug 25, 2026 | $103.20 | $112.45 | $102.80 | $112.09 | +8.17% | 24.66M |
| Aug 24, 2026 | $106.86 | $109.13 | $103.14 | $103.62 | -4.17% | 22.15M |
| Aug 21, 2026 | $101.10 | $109.71 | $98.77 | $108.13 | +13.70% | 50.46M |
| Aug 20, 2026 | $100.85 | $101.61 | $93.65 | $95.10 | -0.70% | 25.19M |
| Aug 19, 2026 | $92.90 | $99.43 | $92.19 | $95.77 | +4.63% | 25.24M |
| Aug 18, 2026 | $93.44 | $94.59 | $91.44 | $91.53 | -4.90% | 13.99M |
| Aug 17, 2026 | $94.97 | $96.93 | $93.80 | $96.25 | +0.72% | 11.46M |
| Aug 14, 2026 | $98.00 | $98.42 | $95.44 | $95.56 | -3.83% | 14.04M |
| Aug 13, 2026 | $96.51 | $100.35 | $96.41 | $99.37 | +4.70% | 16.20M |
| Aug 12, 2026 | $96.99 | $97.17 | $93.41 | $94.91 | +0.56% | 13.87M |
| Aug 11, 2026 | $94.97 | $95.13 | $92.75 | $94.38 | -0.15% | 11.71M |
| Aug 10, 2026 | $93.24 | $95.95 | $92.40 | $94.52 | +1.32% | 11.97M |
| Aug 7, 2026 | $92.91 | $95.75 | $92.52 | $93.29 | +2.84% | 14.86M |
| Aug 6, 2026 | $90.71 | $92.60 | $90.21 | $90.71 | -2.25% | 12.44M |
| Aug 5, 2026 | $93.96 | $95.55 | $92.32 | $92.80 | -0.76% | 15.23M |
| Aug 4, 2026 | $92.62 | $95.60 | $90.07 | $93.51 | +3.51% | 22.64M |
| Aug 3, 2026 | $86.69 | $92.35 | $85.30 | $90.34 | +4.37% | 19.74M |
| Jul 31, 2026 | $86.13 | $89.50 | $83.68 | $86.56 | -0.05% | 22.95M |
| Jul 30, 2026 | $90.91 | $92.57 | $86.21 | $86.60 | -3.61% | 29.69M |
| Jul 29, 2026 | $92.21 | $93.32 | $88.60 | $89.84 | -3.15% | 23.05M |
| Jul 28, 2026 | $92.67 | $93.87 | $88.21 | $92.76 | -3.02% | 21.67M |
| Jul 27, 2026 | $96.98 | $99.45 | $93.20 | $95.65 | +0.78% | 16.62M |
| Jul 24, 2026 | $100.07 | $100.08 | $93.03 | $94.91 | -6.57% | 24.41M |
| Jul 23, 2026 | $101.88 | $104.12 | $99.32 | $101.58 | -2.78% | 16.54M |
| Jul 22, 2026 | $104.72 | $106.89 | $104.33 | $104.48 | -1.77% | 11.15M |
| Jul 21, 2026 | $102.82 | $108.21 | $102.82 | $106.36 | +7.13% | 19.67M |
| Jul 20, 2026 | $102.49 | $102.60 | $98.61 | $99.28 | -0.68% | 18.74M |
| Jul 17, 2026 | $100.37 | $104.11 | $96.59 | $99.96 | -5.72% | 27.61M |
| Jul 16, 2026 | $114.13 | $114.52 | $105.48 | $106.02 | -8.24% | 28.47M |
| Jul 15, 2026 | $114.97 | $116.60 | $112.12 | $115.54 | +1.84% | 21.08M |
| Jul 14, 2026 | $111.03 | $113.69 | $109.10 | $113.45 | +3.27% | 17.92M |
| Jul 13, 2026 | $111.27 | $113.70 | $108.84 | $109.86 | -1.88% | 18.22M |
| Jul 10, 2026 | $119.16 | $119.43 | $108.81 | $111.97 | -2.73% | 25.93M |
| Jul 9, 2026 | $112.23 | $117.65 | $111.63 | $115.11 | +1.39% | 18.72M |
| Jul 8, 2026 | $110.87 | $114.13 | $108.89 | $113.53 | +0.56% | 18.29M |
| Jul 7, 2026 | $115.78 | $117.85 | $112.53 | $112.90 | -3.96% | 21.83M |
| Jul 6, 2026 | $111.41 | $118.65 | $111.41 | $117.55 | +4.28% | 25.59M |
| Jul 2, 2026 | $112.76 | $120.05 | $110.93 | $112.73 | +3.76% | 41.23M |
| Jul 1, 2026 | $100.67 | $109.53 | $100.39 | $108.65 | +8.35% | 28.10M |
| Jun 30, 2026 | $101.87 | $103.06 | $99.66 | $100.28 | -1.52% | 17.22M |
| Jun 29, 2026 | $100.66 | $102.85 | $98.05 | $101.83 | +3.18% | 20.68M |
| Jun 26, 2026 | $93.22 | $99.44 | $93.08 | $98.69 | +5.58% | 44.94M |
| Jun 25, 2026 | $98.79 | $99.19 | $92.80 | $93.47 | -3.83% | 23.40M |
| Jun 24, 2026 | $102.35 | $104.27 | $96.30 | $97.19 | -5.87% | 30.22M |
| Jun 23, 2026 | $101.65 | $105.99 | $101.03 | $103.25 | -2.33% | 40.63M |
| Jun 22, 2026 | $108.00 | $112.50 | $105.28 | $105.71 | -2.26% | 31.73M |
| Jun 18, 2026 | $107.83 | $109.08 | $103.46 | $108.15 | +2.80% | 39.51M |
| Jun 17, 2026 | $95.94 | $110.73 | $95.76 | $105.20 | — | 70.80M |
