Robinhood Markets, Inc.
HOOD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $85.56 | $87.37 | $83.35 | $83.84 | -1.35% | 19.53M |
| Oct 30, 2026 | $85.21 | $85.28 | $82.00 | $84.99 | -7.21% | 27.78M |
| Oct 29, 2026 | $89.82 | $92.44 | $88.95 | $91.59 | +0.17% | 17.16M |
| Oct 28, 2026 | $89.23 | $92.60 | $89.15 | $91.43 | -3.31% | 39.83M |
| Oct 27, 2026 | $95.19 | $96.71 | $94.02 | $94.56 | +1.85% | 28.29M |
| Oct 26, 2026 | $94.21 | $94.37 | $91.63 | $92.84 | -2.35% | 15.48M |
| Oct 23, 2026 | $96.43 | $97.75 | $94.79 | $95.07 | -1.56% | 13.97M |
| Oct 22, 2026 | $97.78 | $101.38 | $95.62 | $96.58 | -5.25% | 19.17M |
| Oct 21, 2026 | $101.37 | $103.15 | $98.88 | $101.93 | +3.79% | 13.91M |
| Oct 20, 2026 | $95.04 | $101.10 | $94.77 | $98.21 | +1.75% | 14.02M |
| Oct 19, 2026 | $100.33 | $101.22 | $96.48 | $96.52 | -2.38% | 15.47M |
| Oct 16, 2026 | $102.71 | $104.40 | $97.48 | $98.87 | -4.92% | 20.14M |
| Oct 15, 2026 | $97.44 | $104.34 | $94.52 | $103.99 | +2.88% | 21.23M |
| Oct 14, 2026 | $107.20 | $109.22 | $100.44 | $101.08 | -8.54% | 23.55M |
| Oct 13, 2026 | $108.78 | $111.99 | $108.50 | $110.52 | +1.19% | 15.02M |
| Oct 12, 2026 | $108.70 | $109.98 | $107.80 | $109.22 | +0.18% | 12.39M |
| Oct 9, 2026 | $108.84 | $109.85 | $106.70 | $109.02 | +1.88% | 13.75M |
| Oct 8, 2026 | $107.38 | $109.38 | $105.11 | $107.01 | -2.28% | 22.68M |
| Oct 7, 2026 | $108.44 | $110.18 | $107.51 | $109.51 | -2.22% | 18.87M |
| Oct 6, 2026 | $115.01 | $116.25 | $111.74 | $112.00 | -1.85% | 17.56M |
| Oct 5, 2026 | $114.86 | $115.48 | $112.60 | $114.11 | +1.22% | 19.58M |
| Oct 2, 2026 | $113.59 | $119.38 | $112.44 | $112.74 | +1.43% | 29.38M |
| Oct 1, 2026 | $112.07 | $113.81 | $110.66 | $111.15 | -1.20% | 18.27M |
| Sep 30, 2026 | $122.61 | $123.49 | $111.95 | $112.50 | -3.20% | 35.14M |
| Sep 29, 2026 | $118.83 | $119.19 | $114.93 | $116.22 | -0.21% | 15.19M |
| Sep 28, 2026 | $118.03 | $120.17 | $116.06 | $116.46 | -2.46% | 12.90M |
| Sep 25, 2026 | $121.63 | $121.90 | $117.53 | $119.40 | -1.18% | 13.92M |
| Sep 24, 2026 | $119.50 | $123.56 | $119.09 | $120.82 | -1.53% | 14.97M |
| Sep 23, 2026 | $122.78 | $126.74 | $122.24 | $122.70 | -1.25% | 19.08M |
| Sep 22, 2026 | $123.00 | $126.16 | $122.46 | $124.25 | +0.77% | 16.05M |
| Sep 21, 2026 | $125.05 | $126.41 | $121.51 | $123.30 | +2.90% | 28.30M |
| Sep 18, 2026 | $113.34 | $120.57 | $111.06 | $119.82 | +9.12% | 39.36M |
| Sep 17, 2026 | $110.10 | $110.55 | $106.08 | $109.81 | +5.16% | 21.91M |
| Sep 16, 2026 | $110.27 | $111.05 | $101.70 | $104.42 | -5.46% | 33.63M |
| Sep 15, 2026 | $111.72 | $112.85 | $105.86 | $110.45 | -3.39% | 28.75M |
| Sep 14, 2026 | $112.26 | $116.35 | $111.96 | $114.33 | +1.56% | 17.09M |
| 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 | — | 11.97M |
