5 DAY PERFORMANCE
+18.04%
1 MONTH PERFORMANCE
+14.05%
3 MONTH PERFORMANCE
+46.83%
6 MONTH PERFORMANCE
+98.54%
YEAR-TO-DATE PERFORMANCE
+299.01%
1 YEAR PERFORMANCE
+256.78%
Robinhood Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $135.06 | $131.95 (-2.3%) | $135.24 | $129.96 | 23.12 M | $117.34 B |
| 12/04/2025 | $133.21 | $137.08 (2.91%) | $137.36 | $132.77 | 20.57 M | $121.90 B |
| 12/03/2025 | $126.10 | $133.64 (5.98%) | $134.34 | $124.40 | 25.00 M | $118.84 B |
| 12/02/2025 | $125.25 | $125.95 (0.56%) | $129.18 | $124.51 | 25.39 M | $112.00 B |
| 12/01/2025 | $123.45 | $123.24 (-0.17%) | $125.29 | $118.86 | 31.47 M | $109.59 B |
| 11/28/2025 | $128.07 | $128.49 (0.33%) | $129.95 | $127.15 | 12.78 M | $114.26 B |
| 11/26/2025 | $121.33 | $128.20 (5.66%) | $128.90 | $120.86 | 47.13 M | $114.00 B |
| 11/25/2025 | $112.47 | $115.57 (2.76%) | $116.81 | $109.19 | 22.08 M | $102.77 B |
| 11/24/2025 | $109.92 | $114.97 (4.59%) | $115.72 | $108.64 | 30.74 M | $102.24 B |
| 11/21/2025 | $107.84 | $107.30 (-0.5%) | $109.99 | $102.10 | 40.16 M | $95.42 B |
| 11/20/2025 | $121.63 | $106.21 (-12.68%) | $122.63 | $105.24 | 42.91 M | $94.45 B |
| 11/19/2025 | $114.74 | $118.16 (2.98%) | $119.20 | $113.55 | 25.28 M | $105.08 B |
| 11/18/2025 | $113.91 | $114.30 (0.34%) | $116.97 | $112.35 | 28.58 M | $101.64 B |
| 11/17/2025 | $120.50 | $115.97 (-3.76%) | $120.98 | $112.42 | 40.08 M | $103.13 B |
| 11/14/2025 | $115.15 | $122.50 (6.38%) | $126.50 | $114.00 | 32.06 M | $108.93 B |
| 11/13/2025 | $129.87 | $121.53 (-6.42%) | $130.15 | $119.47 | 36.73 M | $108.07 B |
| 11/12/2025 | $133.33 | $132.98 (-0.26%) | $133.84 | $128.33 | 22.04 M | $118.25 B |
| 11/11/2025 | $133.99 | $131.93 (-1.54%) | $134.67 | $130.90 | 17.22 M | $117.32 B |
| 11/10/2025 | $135.45 | $135.88 (0.32%) | $138.99 | $131.65 | 30.98 M | $120.83 B |
| 11/07/2025 | $123.77 | $130.36 (5.32%) | $132.20 | $120.70 | 44.90 M | $115.92 B |
| 11/06/2025 | $140.00 | $127.08 (-9.23%) | $140.16 | $126.15 | 50.48 M | $113.01 B |
| 11/05/2025 | $139.64 | $142.48 (2.03%) | $144.77 | $135.51 | 32.32 M | $126.70 B |
| 11/04/2025 | $139.87 | $136.80 (-2.19%) | $144.40 | $136.63 | 26.62 M | $121.65 B |
| 11/03/2025 | $148.79 | $147.08 (-1.15%) | $149.41 | $142.50 | 17.19 M | $130.79 B |
| 10/31/2025 | $143.60 | $146.78 (2.21%) | $150.47 | $143.30 | 26.03 M | $129.48 B |
| 10/30/2025 | $142.39 | $138.07 (-3.03%) | $144.15 | $137.25 | 19.71 M | $121.80 B |
| 10/29/2025 | $146.00 | $144.80 (-0.82%) | $147.72 | $142.74 | 19.79 M | $127.74 B |
| 10/28/2025 | $146.00 | $146.25 (0.17%) | $148.11 | $145.63 | 13.45 M | $129.01 B |
| 10/27/2025 | $144.99 | $145.86 (0.6%) | $149.20 | $143.18 | 25.83 M | $128.67 B |
| 10/24/2025 | $137.99 | $139.79 (1.3%) | $142.20 | $137.10 | 24.33 M | $123.32 B |
| 10/23/2025 | $128.28 | $134.33 (4.72%) | $135.57 | $127.28 | 24.59 M | $118.50 B |
| 10/22/2025 | $131.63 | $127.22 (-3.35%) | $132.36 | $120.88 | 37.79 M | $112.23 B |
| 10/21/2025 | $135.29 | $131.84 (-2.55%) | $135.31 | $131.35 | 19.50 M | $116.30 B |
| 10/20/2025 | $133.43 | $135.80 (1.78%) | $140.20 | $132.90 | 27.61 M | $119.80 B |
| 10/17/2025 | $128.16 | $129.91 (1.37%) | $131.21 | $125.60 | 25.24 M | $114.60 B |
| 10/16/2025 | $135.38 | $131.44 (-2.91%) | $137.48 | $130.57 | 23.36 M | $115.95 B |
| 10/15/2025 | $138.10 | $134.15 (-2.86%) | $139.65 | $133.54 | 22.19 M | $118.34 B |
| 10/14/2025 | $136.72 | $134.95 (-1.29%) | $141.21 | $133.05 | 31.17 M | $119.05 B |
| 10/13/2025 | $144.62 | $140.68 (-2.72%) | $146.56 | $136.52 | 28.26 M | $124.10 B |
| 10/10/2025 | $151.51 | $138.96 (-8.28%) | $153.56 | $138.94 | 41.63 M | $122.58 B |
| 10/09/2025 | $150.51 | $152.46 (1.3%) | $153.08 | $147.30 | 19.63 M | $134.49 B |
| 10/08/2025 | $146.11 | $150.87 (3.26%) | $151.35 | $144.55 | 23.93 M | $133.09 B |
| 10/07/2025 | $146.33 | $145.00 (-0.91%) | $147.12 | $141.26 | 24.87 M | $127.91 B |
| 10/06/2025 | $153.00 | $144.26 (-5.71%) | $153.86 | $144.12 | 28.12 M | $127.26 B |
| 10/03/2025 | $146.82 | $148.67 (1.26%) | $150.21 | $145.23 | 34.53 M | $131.15 B |
| 10/02/2025 | $142.78 | $145.70 (2.05%) | $146.70 | $140.15 | 34.58 M | $128.53 B |
| 10/01/2025 | $141.26 | $139.14 (-1.5%) | $143.17 | $137.78 | 34.76 M | $122.74 B |
| 09/30/2025 | $135.67 | $143.18 (5.54%) | $143.62 | $135.57 | 50.85 M | $126.31 B |
| 09/29/2025 | $123.78 | $136.72 (10.45%) | $136.84 | $123.78 | 62.11 M | $120.61 B |
| 09/26/2025 | $124.18 | $121.78 (-1.93%) | $125.06 | $120.46 | 25.71 M | $107.43 B |
| 09/25/2025 | $123.33 | $122.65 (-0.55%) | $125.80 | $120.62 | 32.88 M | $108.20 B |
| 09/24/2025 | $127.52 | $126.80 (-0.56%) | $130.07 | $125.00 | 26.96 M | $111.86 B |
| 09/23/2025 | $125.41 | $126.20 (0.63%) | $127.78 | $124.07 | 28.92 M | $111.33 B |
| 09/22/2025 | $123.63 | $124.89 (1.02%) | $126.64 | $122.20 | 33.48 M | $110.17 B |
| 09/19/2025 | $121.70 | $124.78 (2.53%) | $125.18 | $121.00 | 202.39 M | $110.07 B |
| 09/18/2025 | $120.08 | $120.91 (0.69%) | $124.36 | $119.86 | 35.87 M | $106.66 B |
| 09/17/2025 | $117.09 | $118.64 (1.32%) | $119.13 | $114.89 | 34.52 M | $104.66 B |
| 09/16/2025 | $115.06 | $117.38 (2.02%) | $118.13 | $113.79 | 36.63 M | $103.55 B |
| 09/15/2025 | $115.35 | $114.83 (-0.45%) | $116.53 | $112.42 | 36.79 M | $101.30 B |
| 09/12/2025 | $117.93 | $115.03 (-2.46%) | $118.57 | $114.05 | 37.25 M | $101.47 B |
| 09/11/2025 | $117.88 | $117.75 (-0.11%) | $121.69 | $117.37 | 35.76 M | $103.87 B |
| 09/10/2025 | $120.83 | $117.46 (-2.79%) | $123.44 | $116.69 | 46.67 M | $103.62 B |
| 09/09/2025 | $116.53 | $118.50 (1.69%) | $118.70 | $113.76 | 51.54 M | $104.53 B |
| 09/08/2025 | $110.63 | $117.28 (6.01%) | $117.30 | $110.12 | 102.38 M | $103.46 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.
