5 DAY PERFORMANCE
-26.63%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
+9.46%
6 MONTH PERFORMANCE
-34.01%
YEAR-TO-DATE PERFORMANCE
-29.84%
1 YEAR PERFORMANCE
+3.93%
Robinhood Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $108.00 | $105.71 (-2.12%) | $112.50 | $105.28 | 31.73 M | $95.05 B |
| 06/18/2026 | $107.83 | $108.15 (0.3%) | $109.08 | $103.46 | 39.51 M | $97.24 B |
| 06/17/2026 | $95.94 | $105.20 (9.65%) | $110.73 | $95.76 | 70.80 M | $94.59 B |
| 06/16/2026 | $100.17 | $96.71 (-3.45%) | $101.88 | $94.57 | 31.54 M | $86.96 B |
| 06/15/2026 | $98.72 | $98.12 (-0.61%) | $100.87 | $97.45 | 36.58 M | $88.23 B |
| 06/12/2026 | $92.74 | $93.19 (0.49%) | $96.10 | $90.22 | 33.08 M | $83.79 B |
| 06/11/2026 | $87.08 | $92.23 (5.91%) | $93.64 | $85.72 | 38.96 M | $82.93 B |
| 06/10/2026 | $84.09 | $86.36 (2.7%) | $91.46 | $84.08 | 42.03 M | $77.65 B |
| 06/09/2026 | $85.87 | $83.77 (-2.45%) | $88.08 | $78.93 | 29.31 M | $75.32 B |
| 06/08/2026 | $84.62 | $85.04 (0.5%) | $85.63 | $82.81 | 19.35 M | $76.46 B |
| 06/05/2026 | $86.57 | $82.47 (-4.74%) | $87.33 | $79.49 | 35.91 M | $74.15 B |
| 06/04/2026 | $83.26 | $88.33 (6.09%) | $88.62 | $82.80 | 31.79 M | $79.42 B |
| 06/03/2026 | $86.45 | $82.85 (-4.16%) | $86.82 | $82.41 | 24.09 M | $74.49 B |
| 06/02/2026 | $88.67 | $88.16 (-0.58%) | $89.43 | $86.13 | 26.63 M | $79.27 B |
| 06/01/2026 | $89.94 | $90.73 (0.88%) | $92.40 | $85.56 | 42.59 M | $81.58 B |
| 05/29/2026 | $85.66 | $94.30 (10.09%) | $94.40 | $84.24 | 64.41 M | $84.79 B |
| 05/28/2026 | $74.85 | $84.84 (13.35%) | $84.92 | $73.53 | 44.05 M | $76.28 B |
| 05/27/2026 | $73.92 | $76.23 (3.13%) | $76.64 | $73.45 | 25.41 M | $68.54 B |
| 05/26/2026 | $74.50 | $74.09 (-0.55%) | $76.04 | $73.46 | 20.13 M | $66.62 B |
| 05/22/2026 | $76.32 | $73.64 (-3.51%) | $77.11 | $73.26 | 20.82 M | $66.21 B |
| 05/21/2026 | $74.94 | $75.92 (1.31%) | $76.76 | $74.65 | 16.27 M | $68.26 B |
| 05/20/2026 | $74.75 | $75.76 (1.35%) | $76.35 | $73.75 | 17.18 M | $68.12 B |
| 05/19/2026 | $76.15 | $74.16 (-2.61%) | $76.37 | $73.18 | 20.49 M | $66.68 B |
| 05/18/2026 | $76.00 | $77.15 (1.51%) | $79.92 | $75.47 | 20.21 M | $69.37 B |
| 05/15/2026 | $78.54 | $77.14 (-1.78%) | $78.58 | $76.41 | 19.66 M | $69.36 B |
| 05/14/2026 | $76.05 | $80.70 (6.11%) | $81.93 | $75.11 | 27.97 M | $72.56 B |
| 05/13/2026 | $77.07 | $76.75 (-0.42%) | $77.62 | $75.34 | 14.81 M | $69.01 B |
| 05/12/2026 | $79.08 | $78.27 (-1.02%) | $80.18 | $76.48 | 17.10 M | $70.38 B |
| 05/11/2026 | $76.79 | $80.78 (5.2%) | $81.14 | $74.80 | 26.36 M | $72.63 B |
| 05/08/2026 | $76.24 | $77.03 (1.04%) | $77.07 | $74.25 | 18.14 M | $69.26 B |
| 05/07/2026 | $78.96 | $76.28 (-3.39%) | $79.23 | $75.46 | 21.87 M | $68.59 B |
| 05/06/2026 | $77.80 | $79.05 (1.61%) | $79.49 | $76.19 | 24.67 M | $71.08 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 | $76.17 B |
| 04/23/2026 | $86.70 | $83.54 (-3.64%) | $87.61 | $81.75 | 33.50 M | $75.12 B |
| 04/22/2026 | $89.35 | $88.43 (-1.03%) | $90.14 | $87.48 | 27.47 M | $79.51 B |
| 04/21/2026 | $91.08 | $86.43 (-5.11%) | $91.45 | $86.19 | 36.87 M | $77.71 B |
| 04/20/2026 | $89.70 | $91.28 (1.76%) | $92.38 | $88.21 | 35.94 M | $82.07 B |
| 04/17/2026 | $90.06 | $90.75 (0.77%) | $93.32 | $89.57 | 49.80 M | $81.60 B |
| 04/16/2026 | $89.19 | $86.85 (-2.62%) | $89.38 | $83.87 | 51.79 M | $78.09 B |
| 04/15/2026 | $83.55 | $87.32 (4.51%) | $87.55 | $81.50 | 72.71 M | $78.51 B |
| 04/14/2026 | $75.13 | $79.09 (5.27%) | $79.28 | $75.05 | 43.59 M | $71.11 B |
| 04/13/2026 | $68.21 | $71.67 (5.07%) | $71.70 | $67.80 | 21.18 M | $64.44 B |
| 04/10/2026 | $70.11 | $69.19 (-1.31%) | $70.87 | $68.28 | 23.16 M | $62.21 B |
| 04/09/2026 | $71.59 | $70.12 (-2.05%) | $72.46 | $68.78 | 25.97 M | $63.05 B |
| 04/08/2026 | $76.80 | $71.83 (-6.47%) | $77.87 | $71.31 | 32.95 M | $64.59 B |
| 04/07/2026 | $68.30 | $69.65 (1.98%) | $69.66 | $66.62 | 24.97 M | $62.63 B |
| 04/06/2026 | $69.31 | $69.78 (0.68%) | $70.82 | $68.71 | 24.33 M | $62.74 B |
| 04/02/2026 | $67.20 | $68.90 (2.53%) | $70.15 | $65.57 | 23.38 M | $61.95 B |
| 04/01/2026 | $71.13 | $70.11 (-1.43%) | $71.55 | $69.14 | 24.13 M | $63.04 B |
| 03/31/2026 | $65.82 | $69.30 (5.29%) | $69.41 | $65.18 | 35.93 M | $62.31 B |
| 03/30/2026 | $66.86 | $65.16 (-2.54%) | $67.89 | $63.52 | 26.51 M | $58.59 B |
| 03/27/2026 | $68.54 | $66.02 (-3.68%) | $68.89 | $65.87 | 30.55 M | $59.36 B |
| 03/26/2026 | $71.15 | $70.35 (-1.12%) | $73.24 | $69.70 | 21.33 M | $63.26 B |
| 03/25/2026 | $71.83 | $72.54 (0.99%) | $74.59 | $71.75 | 27.50 M | $65.22 B |
| 03/24/2026 | $71.51 | $69.08 (-3.4%) | $71.84 | $68.58 | 29.32 M | $62.11 B |
| 03/23/2026 | $71.85 | $72.49 (0.89%) | $73.60 | $70.92 | 26.07 M | $65.18 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.
