5 DAY PERFORMANCE
+7.72%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-37.56%
YEAR-TO-DATE PERFORMANCE
-29.84%
1 YEAR PERFORMANCE
+62.97%
Robinhood Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.80 | $77.63 (-0.22%) | $78.63 | $76.19 | 16.33 M | $69.82 B |
| 05/05/2026 | $77.61 | $77.03 (-0.75%) | $78.75 | $76.49 | 24.75 M | $69.26 B |
| 05/04/2026 | $74.70 | $76.55 (2.48%) | $78.29 | $74.63 | 29.38 M | $68.83 B |
| 05/01/2026 | $73.78 | $73.66 (-0.16%) | $75.28 | $73.06 | 25.25 M | $66.23 B |
| 04/30/2026 | $71.18 | $72.89 (2.4%) | $73.87 | $70.76 | 31.19 M | $65.54 B |
| 04/29/2026 | $72.30 | $71.20 (-1.52%) | $73.59 | $69.93 | 79.80 M | $64.02 B |
| 04/28/2026 | $81.46 | $82.07 (0.75%) | $83.14 | $80.82 | 31.32 M | $73.79 B |
| 04/27/2026 | $84.28 | $83.95 (-0.39%) | $85.70 | $83.12 | 20.10 M | $75.48 B |
| 04/24/2026 | $84.90 | $84.71 (-0.22%) | $85.06 | $82.82 | 20.87 M | $76.06 B |
| 04/23/2026 | $86.70 | $83.54 (-3.64%) | $87.61 | $81.75 | 33.50 M | $75.01 B |
| 04/22/2026 | $89.35 | $88.43 (-1.03%) | $90.14 | $87.48 | 27.47 M | $79.40 B |
| 04/21/2026 | $91.08 | $86.43 (-5.11%) | $91.45 | $86.19 | 36.87 M | $77.60 B |
| 04/20/2026 | $89.70 | $91.28 (1.76%) | $92.38 | $88.21 | 35.94 M | $81.96 B |
| 04/17/2026 | $90.06 | $90.75 (0.77%) | $93.32 | $89.57 | 49.80 M | $81.48 B |
| 04/16/2026 | $89.19 | $86.85 (-2.62%) | $89.38 | $83.87 | 51.79 M | $77.98 B |
| 04/15/2026 | $83.55 | $87.32 (4.51%) | $87.55 | $81.50 | 72.71 M | $78.40 B |
| 04/14/2026 | $75.13 | $79.09 (5.27%) | $79.28 | $75.05 | 43.59 M | $71.01 B |
| 04/13/2026 | $68.21 | $71.67 (5.07%) | $71.70 | $67.80 | 21.18 M | $64.35 B |
| 04/10/2026 | $70.11 | $69.19 (-1.31%) | $70.87 | $68.28 | 23.16 M | $62.12 B |
| 04/09/2026 | $71.59 | $70.12 (-2.05%) | $72.46 | $68.78 | 25.97 M | $62.96 B |
| 04/08/2026 | $76.80 | $71.83 (-6.47%) | $77.87 | $71.31 | 32.95 M | $64.49 B |
| 04/07/2026 | $68.30 | $69.65 (1.98%) | $69.66 | $66.62 | 24.97 M | $62.54 B |
| 04/06/2026 | $69.31 | $69.78 (0.68%) | $70.82 | $68.71 | 24.33 M | $62.65 B |
| 04/02/2026 | $67.20 | $68.90 (2.53%) | $70.15 | $65.57 | 23.38 M | $61.86 B |
| 04/01/2026 | $71.13 | $70.11 (-1.43%) | $71.55 | $69.14 | 24.13 M | $62.95 B |
| 03/31/2026 | $65.82 | $69.30 (5.29%) | $69.41 | $65.18 | 35.93 M | $62.22 B |
| 03/30/2026 | $66.86 | $65.16 (-2.54%) | $67.89 | $63.52 | 26.51 M | $58.51 B |
| 03/27/2026 | $68.54 | $66.02 (-3.68%) | $68.89 | $65.87 | 30.55 M | $59.28 B |
| 03/26/2026 | $71.15 | $70.35 (-1.12%) | $73.24 | $69.70 | 21.33 M | $63.17 B |
| 03/25/2026 | $71.83 | $72.54 (0.99%) | $74.59 | $71.75 | 27.50 M | $65.13 B |
| 03/24/2026 | $71.51 | $69.08 (-3.4%) | $71.84 | $68.58 | 29.32 M | $62.03 B |
| 03/23/2026 | $71.85 | $72.49 (0.89%) | $73.60 | $70.92 | 26.07 M | $65.09 B |
| 03/20/2026 | $73.10 | $70.89 (-3.02%) | $73.41 | $69.90 | 34.44 M | $63.65 B |
| 03/19/2026 | $72.28 | $74.16 (2.6%) | $75.16 | $71.70 | 21.55 M | $66.59 B |
| 03/18/2026 | $76.13 | $74.90 (-1.62%) | $77.25 | $74.83 | 21.94 M | $67.25 B |
| 03/17/2026 | $75.40 | $77.35 (2.59%) | $77.70 | $75.39 | 20.21 M | $69.45 B |
| 03/16/2026 | $75.10 | $75.31 (0.28%) | $75.81 | $74.11 | 22.78 M | $67.62 B |
| 03/13/2026 | $76.75 | $73.39 (-4.38%) | $77.63 | $72.80 | 33.42 M | $65.90 B |
| 03/12/2026 | $77.33 | $76.12 (-1.56%) | $77.82 | $75.07 | 22.67 M | $68.35 B |
| 03/11/2026 | $78.11 | $78.69 (0.74%) | $79.77 | $76.74 | 22.68 M | $70.65 B |
| 03/10/2026 | $80.21 | $78.53 (-2.09%) | $80.75 | $77.66 | 22.66 M | $70.51 B |
| 03/09/2026 | $75.92 | $79.35 (4.52%) | $79.65 | $75.55 | 25.19 M | $71.25 B |
| 03/06/2026 | $77.91 | $77.09 (-1.05%) | $79.00 | $76.38 | 28.73 M | $69.22 B |
| 03/05/2026 | $82.12 | $80.56 (-1.9%) | $84.75 | $78.55 | 39.87 M | $72.33 B |
| 03/04/2026 | $79.60 | $82.21 (3.28%) | $83.85 | $79.58 | 38.49 M | $73.81 B |
| 03/03/2026 | $74.04 | $76.07 (2.74%) | $77.40 | $72.25 | 26.93 M | $68.30 B |
| 03/02/2026 | $73.49 | $78.78 (7.2%) | $79.54 | $73.00 | 26.90 M | $70.73 B |
| 02/27/2026 | $76.80 | $75.85 (-1.24%) | $77.79 | $74.82 | 23.49 M | $68.10 B |
| 02/26/2026 | $76.93 | $79.45 (3.28%) | $79.57 | $76.45 | 22.69 M | $71.34 B |
| 02/25/2026 | $76.91 | $77.53 (0.81%) | $78.11 | $74.64 | 32.37 M | $69.61 B |
| 02/24/2026 | $70.91 | $73.39 (3.5%) | $73.88 | $69.22 | 23.57 M | $65.90 B |
| 02/23/2026 | $74.60 | $71.78 (-3.78%) | $74.95 | $71.42 | 30.42 M | $64.45 B |
| 02/20/2026 | $75.20 | $76.11 (1.21%) | $78.08 | $75.13 | 30.28 M | $68.34 B |
| 02/19/2026 | $74.39 | $75.65 (1.69%) | $76.14 | $73.53 | 20.78 M | $67.92 B |
| 02/18/2026 | $74.79 | $75.21 (0.56%) | $78.27 | $74.06 | 25.66 M | $67.53 B |
| 02/17/2026 | $74.34 | $75.44 (1.48%) | $76.72 | $72.87 | 31.82 M | $67.74 B |
| 02/13/2026 | $72.47 | $75.97 (4.83%) | $77.08 | $71.52 | 43.51 M | $68.21 B |
| 02/12/2026 | $78.87 | $71.12 (-9.83%) | $79.00 | $70.43 | 57.57 M | $63.86 B |
| 02/11/2026 | $77.88 | $77.97 (0.12%) | $79.90 | $74.25 | 68.73 M | $70.01 B |
| 02/10/2026 | $85.32 | $85.60 (0.33%) | $88.22 | $85.21 | 41.82 M | $76.86 B |
| 02/09/2026 | $84.88 | $86.56 (1.98%) | $88.60 | $82.83 | 41.28 M | $77.72 B |
| 02/06/2026 | $77.86 | $82.82 (6.37%) | $84.30 | $77.12 | 54.59 M | $73.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
