5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-29.72%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-29.84%
1 YEAR PERFORMANCE
-28.66%
Robinhood Markets Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $92.91 | $94.49 (1.7%) | $94.57 | $92.76 | 1.52 M | |
| 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 |
| 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 |
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.
