Robinhood Markets, Inc.HOODNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/17/2026 | $74.36 | $76.72 | $72.87 | $75.44 | 31.62M |
| 2/13/2026 | $72.47 | $77.08 | $71.52 | $75.97 | 43.51M |
| 2/12/2026 | $78.87 | $79.00 | $70.43 | $71.12 | 57.57M |
| 2/11/2026 | $77.88 | $79.90 | $74.25 | $77.97 | 68.73M |
| 2/10/2026 | $85.32 | $88.22 | $85.21 | $85.60 | 41.82M |
| 2/9/2026 | $84.88 | $88.60 | $82.83 | $86.56 | 41.28M |
| 2/6/2026 | $77.86 | $84.30 | $77.12 | $82.82 | 54.59M |
| 2/5/2026 | $77.67 | $79.41 | $71.87 | $72.68 | 56.48M |
| 2/4/2026 | $84.77 | $85.30 | $77.62 | $80.62 | 62.55M |
| 2/3/2026 | $90.10 | $90.35 | $84.93 | $87.07 | 36.55M |
| 2/2/2026 | $95.88 | $95.89 | $88.67 | $89.91 | 59.74M |
| 1/30/2026 | $102.74 | $104.30 | $98.37 | $99.48 | 23.77M |
| 1/29/2026 | $103.82 | $103.82 | $99.20 | $101.24 | 29.46M |
| 1/28/2026 | $105.29 | $107.25 | $103.00 | $103.40 | 22.38M |
| 1/27/2026 | $107.70 | $109.05 | $104.66 | $105.24 | 18.34M |
| 1/26/2026 | $106.26 | $108.49 | $104.83 | $107.00 | 11.50M |
| 1/23/2026 | $106.90 | $111.46 | $106.50 | $106.99 | 17.69M |
| 1/22/2026 | $107.48 | $108.08 | $105.10 | $106.25 | 14.83M |
| 1/21/2026 | $105.73 | $108.50 | $104.95 | $105.92 | 20.05M |
| 1/20/2026 | $105.00 | $108.35 | $104.45 | $105.78 | 23.52M |
| 1/16/2026 | $111.05 | $111.25 | $106.88 | $108.74 | 30.26M |
| 1/15/2026 | $119.61 | $119.88 | $110.13 | $110.35 | 33.32M |
| 1/14/2026 | $120.29 | $120.88 | $116.61 | $119.67 | 17.84M |
| 1/13/2026 | $117.40 | $120.43 | $116.00 | $120.24 | 20.03M |
| 1/12/2026 | $114.51 | $119.62 | $114.46 | $117.52 | 17.11M |
| 1/9/2026 | $116.98 | $118.23 | $114.88 | $115.27 | 18.09M |
| 1/8/2026 | $115.75 | $117.32 | $113.87 | $115.39 | 20.10M |
| 1/7/2026 | $120.05 | $120.10 | $116.55 | $116.97 | 18.92M |
| 1/6/2026 | $124.16 | $124.35 | $118.05 | $121.70 | 20.35M |
| 1/5/2026 | $117.92 | $123.42 | $117.55 | $123.24 | 26.23M |
| 1/2/2026 | $115.48 | $116.03 | $110.41 | $115.21 | 25.79M |
| 12/31/2025 | $114.84 | $115.65 | $112.85 | $113.10 | 15.99M |
| 12/30/2025 | $117.63 | $118.64 | $115.18 | $115.45 | 16.47M |
| 12/29/2025 | $116.89 | $118.95 | $116.02 | $117.43 | 15.39M |
| 12/26/2025 | $120.71 | $121.03 | $117.70 | $118.13 | 12.96M |
| 12/24/2025 | $119.96 | $120.67 | $118.60 | $120.44 | 7.98M |
| 12/23/2025 | $120.30 | $121.15 | $116.75 | $120.24 | 16.95M |
| 12/22/2025 | $123.51 | $124.55 | $121.07 | $122.37 | 16.98M |
| 12/19/2025 | $119.47 | $122.96 | $118.20 | $121.35 | 27.58M |
| 12/18/2025 | $121.87 | $124.25 | $117.05 | $117.16 | 24.27M |
| 12/17/2025 | $120.97 | $124.70 | $115.59 | $115.80 | 36.27M |
| 12/16/2025 | $116.70 | $120.70 | $115.76 | $119.40 | 21.01M |
| 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 |