Robinhood Markets, Inc. - Class A Common Stock (HOOD)

77.86
-3.49 (-4.29%)
NASDAQ · Last Trade: Nov 15th, 4:55 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Robinhood Markets, Inc. - Class A Common Stock (HOOD)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202679.7079.9676.6177.8618,765,38877.86
11/12/202680.7784.6880.5281.3512,989,18981.35
11/11/202682.9386.1582.0784.5814,557,18984.58
11/10/202681.2783.3279.9681.3313,404,12481.33
11/09/202680.8885.3480.5583.3215,171,37483.32
11/06/202679.5681.6077.9580.9116,499,02880.91
11/05/202685.7586.7575.5178.3932,089,16078.39
11/04/202683.9988.7983.4587.4120,136,18087.41
11/03/202684.8885.7683.9585.6813,673,16385.68
11/02/202685.5687.3683.3583.8419,453,28983.84
10/30/202685.2185.2882.0084.9927,787,09684.99
10/29/202689.8292.4488.9591.5917,081,43891.59
10/28/202689.2392.6089.1591.4339,795,99591.43
10/27/202695.1996.7194.0294.5628,061,45994.56
10/26/202694.2194.3791.6392.8415,426,38592.84
10/23/202696.4397.7594.7995.0713,966,70995.07
10/22/202697.78101.3895.6296.5819,164,26696.58
10/21/2026101.37103.1598.88101.9313,873,346101.93
10/20/202695.04101.1094.7798.2113,998,92798.21
10/19/2026100.32101.2296.4796.5215,425,33896.52
10/16/2026102.70104.4197.4898.8720,166,75398.87
10/15/202697.43104.3494.52103.9921,212,161103.99
10/14/2026107.20109.22100.44101.0823,455,893101.08
10/13/2026108.78111.99108.50110.5215,008,496110.52
10/12/2026108.70109.98107.80109.2212,308,911109.22
10/09/2026108.84109.85106.70109.0213,770,004109.02
10/08/2026107.38109.38105.11107.0122,647,079107.01
10/07/2026108.44110.18107.51109.5118,844,481109.51
10/06/2026115.01116.25111.74112.0017,537,540112.00
10/05/2026114.86115.48112.60114.1119,560,370114.11
10/02/2026113.58119.38112.44112.7429,379,838112.74
10/01/2026112.07113.81110.66111.1518,306,257111.15
9/30/2026122.61123.49111.95112.5035,096,153112.50
9/29/2026118.83119.19114.93116.2215,092,470116.22
9/28/2026118.03120.17116.06116.4612,888,667116.46
9/25/2026121.63121.90117.53119.4013,915,141119.40
9/24/2026119.50123.56119.09120.8214,952,476120.82
9/23/2026122.78126.74122.24122.7019,062,886122.70
9/22/2026123.00126.16122.46124.2516,025,687124.25
9/21/2026125.05126.41121.50123.3028,273,234123.30
9/18/2026113.34120.57111.06119.8239,358,831119.82
9/17/2026110.10110.55106.08109.8121,890,854109.81
9/16/2026110.27111.05101.70104.4233,544,318104.42
9/15/2026111.72112.85105.86110.4528,708,811110.45
9/14/2026112.26116.34111.96114.3317,068,610114.33
9/11/2026113.35116.40111.02112.5719,731,165112.57
9/10/2026112.69116.30111.95113.3316,520,988113.33
9/09/2026120.77121.42115.09115.2818,634,455115.28
9/08/2026125.07125.25117.08117.3426,033,384117.34
9/04/2026120.47124.70119.82122.1123,732,746122.11
9/03/2026113.80124.88113.04124.7251,600,761124.72
9/02/2026103.72107.46101.89106.9916,796,653106.99
9/01/2026105.34106.96102.45103.5122,638,488103.51
8/31/2026103.42105.47100.68104.8116,294,235104.81
8/28/2026108.65110.50104.15104.2616,294,129104.26
8/27/2026110.70112.07107.51109.7613,744,879109.76
8/26/2026110.11111.59108.25108.5413,406,112108.54
8/25/2026103.20112.45102.80112.0924,617,584112.09
8/24/2026106.86109.13103.14103.6222,119,534103.62
8/21/2026101.10109.7198.77108.1350,460,159108.13
8/20/2026100.85101.6193.6595.1025,158,31495.10
8/19/202692.9099.4392.1995.7725,210,59995.77
8/18/202693.4494.5991.4491.5313,969,17891.53
8/17/202694.9796.9293.8096.2511,446,97896.25