Robinhood Markets, Inc.

HOOD · NASDAQ

Prices in USD

Historical prices

Robinhood Markets, Inc. (HOOD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202685.2185.2882.0084.9984.9927,720,000
Oct 29, 202689.8292.4388.9591.5991.5917,158,800
Oct 28, 202689.2392.6089.1591.4391.4339,825,900
Oct 27, 202695.1996.7194.0294.5694.5628,292,900
Oct 26, 202694.2194.3791.6392.8492.8415,483,900
Oct 23, 202696.4397.7594.7995.0795.0713,966,500
Oct 22, 202697.78101.3895.6296.5896.5819,174,500
Oct 21, 2026101.37103.1598.88101.93101.9313,907,800
Oct 20, 202695.04101.1094.7798.2198.2114,024,900
Oct 19, 2026100.32101.2196.4796.5296.5215,470,100
Oct 16, 2026102.71104.4097.4898.8798.8720,145,000
Oct 15, 202697.43104.3494.52103.99103.9921,232,900
Oct 14, 2026107.20109.22100.44101.08101.0823,549,500
Oct 13, 2026108.78111.99108.50110.52110.5215,018,700
Oct 12, 2026108.70109.98107.80109.22109.2212,386,400
Oct 9, 2026108.84109.85106.70109.02109.0213,754,200
Oct 8, 2026107.38109.38105.11107.01107.0122,677,600
Oct 7, 2026108.44110.18107.51109.51109.5118,867,500
Oct 6, 2026115.01116.25111.74112.00112.0017,560,300
Oct 5, 2026114.86115.48112.60114.11114.1119,577,800
Oct 2, 2026113.58119.38112.44112.74112.7429,379,800
Oct 1, 2026112.07113.81110.66111.15111.1518,273,500
Sep 30, 2026122.61123.49111.95112.50112.5035,140,200
Sep 29, 2026118.83119.19114.93116.22116.2215,194,600
Sep 28, 2026118.03120.17116.06116.46116.4612,901,300