Robinhood Markets, Inc.$93.72NDAQ · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $93.28 | $94.82 | $93.27 | $93.62 | -0.55% | 3.78M |
| Aug 3, 2026 | $94.94 | $95.32 | $93.28 | $94.14 | -0.05% | 4.02M |
| Jul 31, 2026 | $94.46 | $95.17 | $93.81 | $94.19 | -1.02% | 3.18M |
| Jul 30, 2026 | $95.08 | $95.74 | $93.26 | $95.16 | -0.41% | 4.64M |
| Jul 29, 2026 | $95.50 | $96.87 | $95.35 | $95.55 | -0.43% | 3.10M |
| Jul 28, 2026 | $94.51 | $96.77 | $93.52 | $95.96 | +2.15% | 4.26M |
| Jul 27, 2026 | $93.12 | $94.23 | $91.04 | $93.94 | +2.01% | 3.82M |
| Jul 24, 2026 | $91.48 | $92.93 | $90.84 | $92.09 | +1.85% | 4.05M |
| Jul 23, 2026 | $93.06 | $93.58 | $90.10 | $90.42 | -0.53% | 5.40M |
| Jul 22, 2026 | $90.78 | $91.86 | $90.25 | $90.90 | +0.73% | 3.44M |
| Jul 21, 2026 | $90.84 | $91.12 | $89.51 | $90.24 | -1.77% | 2.96M |
| Jul 20, 2026 | $91.61 | $92.92 | $91.03 | $91.87 | +0.25% | 3.04M |
| Jul 17, 2026 | $93.23 | $94.50 | $91.35 | $91.64 | -2.77% | 3.02M |
| Jul 16, 2026 | $91.72 | $95.26 | $91.00 | $94.25 | +3.16% | 8.25M |
| Jul 15, 2026 | $88.00 | $91.69 | $87.99 | $91.36 | +3.81% | 5.58M |
| Jul 14, 2026 | $87.75 | $89.14 | $87.35 | $88.01 | -1.35% | 3.61M |
| Jul 13, 2026 | $88.95 | $89.42 | $87.94 | $89.21 | +1.28% | 4.07M |
| Jul 10, 2026 | $88.50 | $89.38 | $87.46 | $88.08 | +0.64% | 2.61M |
| Jul 9, 2026 | $84.36 | $87.80 | $83.24 | $87.52 | +3.71% | 3.73M |
| Jul 8, 2026 | $85.32 | $85.61 | $84.16 | $84.39 | -2.36% | 4.85M |
| Jul 7, 2026 | $84.86 | $86.71 | $84.58 | $86.43 | +2.32% | 4.24M |
| Jul 6, 2026 | $84.63 | $85.63 | $83.20 | $84.47 | -0.22% | 3.27M |
| Jul 2, 2026 | $83.79 | $84.87 | $83.65 | $84.66 | +2.33% | 4.54M |
| Jul 1, 2026 | $79.81 | $82.87 | $79.24 | $82.73 | +4.96% | 5.15M |
| Jun 30, 2026 | $76.99 | $79.25 | $76.55 | $78.82 | +2.57% | 5.34M |
| Jun 29, 2026 | $79.35 | $79.85 | $76.76 | $76.85 | -2.18% | 5.68M |
| Jun 26, 2026 | $77.99 | $79.85 | $77.75 | $78.56 | +1.17% | 11.18M |
| Jun 25, 2026 | $81.82 | $82.06 | $77.17 | $77.65 | -4.85% | 6.12M |
| Jun 24, 2026 | $82.50 | $83.36 | $81.34 | $81.61 | -1.07% | 4.95M |
| Jun 23, 2026 | $83.60 | $83.81 | $82.33 | $82.49 | -0.15% | 4.47M |
| Jun 22, 2026 | $82.75 | $83.40 | $81.49 | $82.61 | +0.45% | 5.14M |
| Jun 18, 2026 | $83.82 | $84.66 | $81.26 | $82.24 | -1.26% | 8.44M |
| Jun 17, 2026 | $88.50 | $88.82 | $82.34 | $83.29 | -6.72% | 8.56M |
| Jun 16, 2026 | $91.70 | $92.75 | $87.36 | $89.29 | -1.92% | 4.37M |
| Jun 15, 2026 | $89.63 | $91.79 | $89.63 | $91.04 | +2.32% | 3.29M |
| Jun 12, 2026 | $87.88 | $88.99 | $86.76 | $88.98 | +2.58% | 2.85M |
| Jun 11, 2026 | $86.91 | $87.26 | $85.60 | $86.74 | +0.02% | 2.40M |
| Jun 10, 2026 | $87.46 | $87.83 | $86.64 | $86.72 | -0.91% | 2.32M |
| Jun 9, 2026 | $86.89 | $87.91 | $86.50 | $87.52 | +0.85% | 2.38M |
| Jun 8, 2026 | $87.28 | $87.28 | $86.16 | $86.78 | -0.57% | 2.56M |
| Jun 5, 2026 | $88.88 | $89.10 | $86.50 | $87.28 | -1.32% | 4.36M |
| Jun 4, 2026 | $88.80 | $89.87 | $88.42 | $88.45 | +1.89% | 3.26M |
| Jun 3, 2026 | $87.58 | $88.15 | $86.50 | $86.81 | -1.25% | 3.61M |
| Jun 2, 2026 | $91.92 | $92.07 | $86.88 | $87.91 | -5.28% | 5.71M |
| Jun 1, 2026 | $92.49 | $93.94 | $92.00 | $92.81 | +0.31% | 3.31M |
| May 29, 2026 | $90.91 | $93.75 | $90.71 | $92.52 | +1.67% | 4.99M |
| May 28, 2026 | $90.65 | $91.48 | $90.07 | $91.00 | +0.52% | 3.18M |
| May 27, 2026 | $90.47 | $91.35 | $89.92 | $90.53 | -0.39% | 2.41M |
| May 26, 2026 | $90.92 | $91.44 | $90.20 | $90.88 | -0.14% | 2.48M |
| May 22, 2026 | $90.68 | $91.95 | $90.41 | $91.01 | +0.66% | 2.55M |
| May 21, 2026 | $89.52 | $90.66 | $89.00 | $90.41 | +0.44% | 1.98M |
| May 20, 2026 | $91.33 | $91.65 | $88.84 | $90.01 | -2.14% | 4.62M |
| May 19, 2026 | $92.74 | $93.63 | $91.86 | $91.98 | -0.67% | 3.55M |
| May 18, 2026 | $90.79 | $93.16 | $90.79 | $92.60 | +1.69% | 2.46M |
| May 15, 2026 | $91.26 | $91.88 | $90.44 | $91.06 | +0.14% | 2.26M |
| May 14, 2026 | $90.21 | $92.02 | $89.62 | $90.93 | +0.80% | 3.48M |
| May 13, 2026 | $88.88 | $90.44 | $87.98 | $90.21 | +0.80% | 2.61M |
| May 12, 2026 | $88.97 | $90.09 | $88.09 | $89.49 | +1.14% | 2.80M |
| May 11, 2026 | $88.45 | $88.80 | $87.73 | $88.48 | -0.48% | 2.71M |
| May 8, 2026 | $89.15 | $89.25 | $87.82 | $88.91 | — | 2.56M |
