5 DAY PERFORMANCE
-24.01%
1 MONTH PERFORMANCE
-26.62%
3 MONTH PERFORMANCE
-26.63%
6 MONTH PERFORMANCE
+11.93%
YEAR-TO-DATE PERFORMANCE
-29.84%
1 YEAR PERFORMANCE
-36.41%
Robinhood Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $125.09 | $124.81 (-0.22%) | $126.41 | $121.51 | 16.48 M | $111.84 B |
| 09/18/2026 | $113.34 | $119.82 (5.72%) | $120.57 | $111.06 | 39.22 M | $107.72 B |
| 09/17/2026 | $110.10 | $109.81 (-0.26%) | $110.55 | $106.08 | 21.91 M | $98.72 B |
| 09/16/2026 | $110.27 | $104.42 (-5.31%) | $111.05 | $101.71 | 33.63 M | $93.87 B |
| 09/15/2026 | $111.71 | $110.45 (-1.13%) | $112.85 | $105.86 | 28.75 M | $99.29 B |
| 09/14/2026 | $112.26 | $114.33 (1.84%) | $116.35 | $111.96 | 17.09 M | $102.78 B |
| 09/11/2026 | $113.35 | $112.57 (-0.69%) | $116.40 | $111.02 | 19.73 M | $101.20 B |
| 09/10/2026 | $112.69 | $113.33 (0.57%) | $116.30 | $111.95 | 16.57 M | $101.88 B |
| 09/09/2026 | $120.77 | $115.28 (-4.55%) | $121.42 | $115.09 | 18.69 M | $103.64 B |
| 09/08/2026 | $125.07 | $117.34 (-6.18%) | $125.25 | $117.08 | 26.06 M | $105.49 B |
| 09/04/2026 | $120.48 | $122.11 (1.35%) | $124.70 | $119.82 | 23.73 M | $109.78 B |
| 09/03/2026 | $113.80 | $124.72 (9.6%) | $124.88 | $113.04 | 51.64 M | $112.12 B |
| 09/02/2026 | $103.72 | $106.99 (3.15%) | $107.46 | $101.89 | 16.85 M | $96.18 B |
| 09/01/2026 | $105.34 | $103.51 (-1.74%) | $106.96 | $102.45 | 22.64 M | $93.06 B |
| 08/31/2026 | $103.42 | $104.81 (1.34%) | $105.47 | $100.68 | 16.33 M | $94.22 B |
| 08/28/2026 | $108.66 | $104.26 (-4.05%) | $110.50 | $104.15 | 16.29 M | $93.73 B |
| 08/27/2026 | $110.70 | $109.76 (-0.85%) | $112.07 | $107.51 | 13.76 M | $98.67 B |
| 08/26/2026 | $110.11 | $108.54 (-1.43%) | $111.59 | $108.25 | 13.45 M | $97.58 B |
| 08/25/2026 | $103.20 | $112.09 (8.61%) | $112.45 | $102.80 | 24.66 M | $100.77 B |
| 08/24/2026 | $106.86 | $103.62 (-3.03%) | $109.13 | $103.14 | 22.15 M | $93.15 B |
| 08/21/2026 | $101.10 | $108.13 (6.95%) | $109.71 | $98.77 | 50.46 M | $97.21 B |
| 08/20/2026 | $100.85 | $95.10 (-5.7%) | $101.61 | $93.65 | 25.19 M | $85.49 B |
| 08/19/2026 | $92.90 | $95.77 (3.09%) | $99.43 | $92.19 | 25.24 M | $86.10 B |
| 08/18/2026 | $93.44 | $91.53 (-2.04%) | $94.59 | $91.44 | 13.99 M | $82.29 B |
| 08/17/2026 | $94.97 | $96.25 (1.35%) | $96.93 | $93.80 | 11.46 M | $86.53 B |
| 08/14/2026 | $98.00 | $95.56 (-2.49%) | $98.42 | $95.44 | 14.04 M | $85.91 B |
| 08/13/2026 | $96.51 | $99.37 (2.96%) | $100.35 | $96.41 | 16.20 M | $89.33 B |
| 08/12/2026 | $96.99 | $94.91 (-2.14%) | $97.17 | $93.41 | 13.87 M | $85.32 B |
| 08/11/2026 | $94.97 | $94.38 (-0.62%) | $95.13 | $92.75 | 11.71 M | $84.85 B |
| 08/10/2026 | $93.24 | $94.52 (1.37%) | $95.95 | $92.40 | 11.97 M | $84.97 B |
| 08/07/2026 | $92.91 | $93.29 (0.41%) | $95.75 | $92.52 | 14.86 M | $83.87 B |
| 08/06/2026 | $90.71 | $90.71 (0%) | $92.60 | $90.21 | 12.44 M | $81.55 B |
| 08/05/2026 | $93.96 | $92.80 (-1.23%) | $95.55 | $92.32 | 15.23 M | $83.43 B |
| 08/04/2026 | $92.62 | $93.51 (0.96%) | $95.60 | $90.07 | 22.64 M | $84.07 B |
| 08/03/2026 | $86.69 | $90.34 (4.21%) | $92.35 | $85.30 | 19.74 M | $81.22 B |
| 07/31/2026 | $86.13 | $86.56 (0.5%) | $89.50 | $83.68 | 22.95 M | $77.82 B |
| 07/30/2026 | $90.91 | $86.60 (-4.74%) | $92.57 | $86.21 | 29.69 M | $77.85 B |
| 07/29/2026 | $92.21 | $89.84 (-2.57%) | $93.32 | $88.60 | 23.05 M | $80.77 B |
| 07/28/2026 | $92.67 | $92.76 (0.1%) | $93.87 | $88.21 | 21.67 M | $83.39 B |
| 07/27/2026 | $96.98 | $95.65 (-1.37%) | $99.45 | $93.20 | 16.62 M | $85.99 B |
| 07/24/2026 | $100.07 | $94.91 (-5.16%) | $100.08 | $93.03 | 24.41 M | $85.34 B |
| 07/23/2026 | $101.88 | $101.58 (-0.29%) | $104.12 | $99.32 | 16.54 M | $91.34 B |
| 07/22/2026 | $104.72 | $104.48 (-0.23%) | $106.89 | $104.33 | 11.15 M | $93.94 B |
| 07/21/2026 | $102.82 | $106.36 (3.44%) | $108.21 | $102.82 | 19.67 M | $95.63 B |
| 07/20/2026 | $102.49 | $99.28 (-3.13%) | $102.60 | $98.61 | 18.74 M | $89.27 B |
| 07/17/2026 | $100.37 | $99.96 (-0.41%) | $104.11 | $96.59 | 27.61 M | $89.88 B |
| 07/16/2026 | $114.13 | $106.02 (-7.11%) | $114.52 | $105.48 | 28.47 M | $95.33 B |
| 07/15/2026 | $114.97 | $115.54 (0.5%) | $116.60 | $112.12 | 21.08 M | $103.89 B |
| 07/14/2026 | $111.03 | $113.45 (2.18%) | $113.69 | $109.10 | 17.92 M | $102.01 B |
| 07/13/2026 | $111.27 | $109.86 (-1.27%) | $113.70 | $108.84 | 18.22 M | $98.78 B |
| 07/10/2026 | $119.16 | $111.97 (-6.03%) | $119.43 | $108.81 | 25.93 M | $100.68 B |
| 07/09/2026 | $112.23 | $115.11 (2.57%) | $117.65 | $111.63 | 18.72 M | $103.50 B |
| 07/08/2026 | $110.87 | $113.53 (2.4%) | $114.13 | $108.89 | 18.29 M | $102.08 B |
| 07/07/2026 | $115.78 | $112.90 (-2.49%) | $117.85 | $112.53 | 21.83 M | $101.51 B |
| 07/06/2026 | $111.41 | $117.55 (5.51%) | $118.65 | $111.41 | 25.59 M | $105.70 B |
| 07/02/2026 | $112.76 | $112.73 (-0.03%) | $120.05 | $110.93 | 41.23 M | $101.36 B |
| 07/01/2026 | $100.67 | $108.65 (7.93%) | $109.53 | $100.39 | 28.10 M | $97.69 B |
| 06/30/2026 | $101.87 | $100.28 (-1.56%) | $103.06 | $99.66 | 17.22 M | $90.17 B |
| 06/29/2026 | $100.66 | $101.83 (1.16%) | $102.85 | $98.05 | 20.68 M | $91.56 B |
| 06/26/2026 | $93.22 | $98.69 (5.87%) | $99.44 | $93.08 | 44.94 M | $88.74 B |
| 06/25/2026 | $98.79 | $93.47 (-5.39%) | $99.19 | $92.80 | 23.40 M | $84.04 B |
| 06/24/2026 | $102.35 | $97.19 (-5.04%) | $104.27 | $96.30 | 30.22 M | $87.39 B |
| 06/23/2026 | $101.65 | $103.25 (1.57%) | $105.99 | $101.03 | 40.63 M | $92.84 B |
| 06/22/2026 | $108.00 | $105.71 (-2.12%) | $112.50 | $105.28 | 31.73 M | $95.05 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.
