HOOD
NASDAQAfter HoursRobinhood Markets, Inc.
$119.40
+$4.14 (+3.59%)
As of 10:31 AM
Open
$116.69
High
$120.66
Low
$115.76
Prev Close
$115.26
52W High
$153.86
52W Low
$29.66
Volume
20.84M
Mkt Cap
$105.68B
Robinhood Markets, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $116.70 | $120.70 | $115.76 | $119.40 | 20.86M |
| 12/15/2025 | $120.40 | $120.66 | $114.10 | $115.26 | 28.42M |
| 12/12/2025 | $125.34 | $125.65 | $117.84 | $119.50 | 31.55M |
| 12/11/2025 | $131.78 | $131.78 | $122.53 | $123.38 | 44.62M |
| 12/10/2025 | $135.26 | $137.46 | $133.43 | $135.66 | 18.23M |
| 12/9/2025 | $134.50 | $139.75 | $133.57 | $135.71 | 18.95M |
| 12/8/2025 | $134.10 | $138.09 | $132.00 | $136.43 | 22.59M |
| 12/5/2025 | $135.06 | $135.24 | $129.96 | $131.95 | 23.12M |
| 12/4/2025 | $133.21 | $137.36 | $132.77 | $137.08 | 20.57M |
| 12/3/2025 | $126.10 | $134.34 | $124.40 | $133.64 | 25.00M |
| 12/2/2025 | $125.25 | $129.18 | $124.51 | $125.95 | 25.39M |
| 12/1/2025 | $123.45 | $125.29 | $118.86 | $123.24 | 31.47M |
| 11/28/2025 | $128.07 | $129.95 | $127.15 | $128.49 | 12.78M |
| 11/26/2025 | $121.33 | $128.90 | $120.86 | $128.20 | 47.13M |
| 11/25/2025 | $112.47 | $116.81 | $109.19 | $115.57 | 22.08M |
| 11/24/2025 | $109.92 | $115.72 | $108.64 | $114.97 | 30.74M |
| 11/21/2025 | $107.84 | $109.99 | $102.10 | $107.30 | 40.16M |
| 11/20/2025 | $121.63 | $122.63 | $105.24 | $106.21 | 42.91M |
| 11/19/2025 | $114.74 | $119.20 | $113.55 | $118.16 | 25.28M |
| 11/18/2025 | $113.91 | $116.97 | $112.35 | $114.30 | 28.58M |
| 11/17/2025 | $120.50 | $120.98 | $112.42 | $115.97 | 40.08M |
| 11/14/2025 | $115.15 | $126.50 | $114.00 | $122.50 | 32.06M |
| 11/13/2025 | $129.87 | $130.15 | $119.47 | $121.53 | 36.73M |
| 11/12/2025 | $133.33 | $133.84 | $128.33 | $132.98 | 22.04M |
| 11/11/2025 | $133.99 | $134.67 | $130.90 | $131.93 | 17.22M |
| 11/10/2025 | $135.45 | $138.99 | $131.65 | $135.88 | 30.98M |
| 11/7/2025 | $123.77 | $132.20 | $120.70 | $130.36 | 44.90M |
| 11/6/2025 | $140.00 | $140.16 | $126.15 | $127.08 | 50.48M |
| 11/5/2025 | $139.64 | $144.77 | $135.51 | $142.48 | 32.32M |
| 11/4/2025 | $139.87 | $144.40 | $136.63 | $136.80 | 26.62M |
| 11/3/2025 | $148.79 | $149.41 | $142.50 | $147.08 | 17.19M |
| 10/31/2025 | $143.60 | $150.47 | $143.30 | $146.78 | 26.03M |
| 10/30/2025 | $142.39 | $144.15 | $137.25 | $138.07 | 19.71M |
| 10/29/2025 | $146.00 | $147.72 | $142.74 | $144.80 | 19.79M |
| 10/28/2025 | $146.00 | $148.11 | $145.63 | $146.25 | 13.45M |
| 10/27/2025 | $144.99 | $149.20 | $143.18 | $145.86 | 25.83M |
| 10/24/2025 | $137.99 | $142.20 | $137.10 | $139.79 | 24.33M |
| 10/23/2025 | $128.28 | $135.57 | $127.28 | $134.33 | 24.59M |
| 10/22/2025 | $131.63 | $132.36 | $120.88 | $127.22 | 37.79M |
| 10/21/2025 | $135.29 | $135.31 | $131.35 | $131.84 | 19.50M |
| 10/20/2025 | $133.43 | $140.20 | $132.90 | $135.80 | 27.61M |
| 10/17/2025 | $128.16 | $131.21 | $125.60 | $129.91 | 25.24M |
| 10/16/2025 | $135.38 | $137.48 | $130.57 | $131.44 | 23.36M |
| 10/15/2025 | $138.10 | $139.65 | $133.54 | $134.15 | 22.19M |
| 10/14/2025 | $136.72 | $141.21 | $133.05 | $134.95 | 31.17M |
| 10/13/2025 | $144.62 | $146.56 | $136.52 | $140.68 | 28.26M |
| 10/10/2025 | $151.51 | $153.56 | $138.94 | $138.96 | 41.63M |
| 10/9/2025 | $150.51 | $153.08 | $147.30 | $152.46 | 19.63M |
| 10/8/2025 | $146.11 | $151.35 | $144.55 | $150.87 | 23.93M |
| 10/7/2025 | $146.33 | $147.12 | $141.26 | $145.00 | 24.87M |
| 10/6/2025 | $153.00 | $153.86 | $144.12 | $144.26 | 28.12M |
| 10/3/2025 | $146.82 | $150.21 | $145.23 | $148.67 | 34.53M |
| 10/2/2025 | $142.78 | $146.70 | $140.15 | $145.70 | 34.58M |
| 10/1/2025 | $141.26 | $143.17 | $137.78 | $139.14 | 34.76M |
| 9/30/2025 | $135.67 | $143.62 | $135.57 | $143.18 | 50.85M |
| 9/29/2025 | $123.78 | $136.84 | $123.78 | $136.72 | 62.11M |
| 9/26/2025 | $124.18 | $125.06 | $120.46 | $121.78 | 25.71M |
| 9/25/2025 | $123.33 | $125.80 | $120.62 | $122.65 | 32.88M |
| 9/24/2025 | $127.52 | $130.07 | $125.00 | $126.80 | 26.96M |
| 9/23/2025 | $125.41 | $127.78 | $124.07 | $126.20 | 28.92M |
| 9/22/2025 | $123.63 | $126.64 | $122.20 | $124.89 | 33.48M |
| 9/19/2025 | $121.70 | $125.18 | $121.00 | $124.78 | 202.39M |
| 9/18/2025 | $120.08 | $124.36 | $119.86 | $120.91 | 35.87M |