HOOD
ROBINHOOD MKTS-A (HOOD)
NASDAQ
$103.40-$2.31 (-2.19%)
Price as of Jun 23, 2026 4:26 PM EDT
  • $83.6B
    Market Cap
  • 38.45%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +43.55%
    Low Price$74.09
    High Price$108.15
  • 3 Months
    +49.12%
    Low Price$65.16
    High Price$108.15
  • 1 Year
    +38.45%
    Low Price$65.16
    High Price$152.46
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
108.00
112.50
105.28
105.71
-2.26%
31,731,151
06/18/2026
107.83
109.08
103.46
108.15
+2.80%
39,509,771
06/17/2026
95.94
110.73
95.76
105.20
+8.78%
70,804,510
06/16/2026
100.17
101.88
94.57
96.71
-1.44%
31,540,762
06/15/2026
98.72
100.87
97.45
98.12
+5.29%
36,576,850
06/12/2026
92.74
96.10
90.22
93.19
+1.04%
33,080,804
06/11/2026
87.08
93.64
85.72
92.23
+6.80%
38,959,056
06/10/2026
84.09
91.46
84.08
86.36
+3.09%
42,027,609
06/09/2026
85.87
88.08
78.93
83.77
-1.49%
29,312,433
06/08/2026
84.62
85.63
82.81
85.04
+3.12%
19,347,573
06/05/2026
86.57
87.33
79.49
82.47
-6.63%
35,905,292
06/04/2026
83.26
88.62
82.80
88.33
+6.61%
31,788,291
06/03/2026
86.45
86.82
82.41
82.85
-6.02%
24,025,100
06/02/2026
88.67
89.43
86.13
88.16
-2.83%
26,643,778
06/01/2026
89.94
92.40
85.56
90.73
-3.79%
42,590,761
05/29/2026
85.66
94.40
84.24
94.30
+11.15%
64,410,963
05/28/2026
74.85
84.92
73.53
84.84
+11.29%
44,052,423
05/27/2026
73.92
76.64
73.45
76.23
+2.89%
25,412,735
05/26/2026
74.50
76.04
73.46
74.09
+0.61%
20,130,650
05/22/2026
76.32
77.11
73.26
73.64
-3.00%
20,817,527
05/21/2026
74.95
76.76
74.65
75.92
+0.21%
16,220,721
05/20/2026
74.75
76.35
73.75
75.76
+2.16%
17,178,285
05/19/2026
76.15
76.37
73.18
74.16
-3.88%
20,490,405
05/18/2026
76.00
79.92
75.47
77.15
+0.01%
20,209,414
05/15/2026
78.54
78.58
76.41
77.14
-4.41%
19,662,352
05/14/2026
76.05
81.93
75.11
80.70
+5.15%
27,967,532
05/13/2026
77.07
77.62
75.34
76.75
-1.94%
14,806,177
05/12/2026
79.08
80.18
76.48
78.27
-3.11%
17,097,436
05/11/2026
76.79
81.14
74.80
80.78
+4.87%
26,489,182
05/08/2026
76.24
77.07
74.25
77.03
+0.98%
18,141,883
05/07/2026
78.96
79.23
75.46
76.28
-3.50%
21,873,214
05/06/2026
77.80
79.49
76.19
79.05
+2.62%
24,673,111
05/05/2026
77.62
78.75
76.49
77.03
+0.63%
24,754,631
05/04/2026
74.70
78.29
74.63
76.55
+3.92%
29,377,262
05/01/2026
73.78
75.28
73.06
73.66
+1.06%
25,254,844
04/30/2026
71.18
73.87
70.76
72.89
+2.37%
31,179,499
04/29/2026
72.30
73.59
69.93
71.20
-13.24%
79,849,563
04/28/2026
81.46
83.14
80.82
82.07
-2.24%
31,322,354
04/28/2026
$0.38 Earnings
04/27/2026
84.28
85.70
83.12
83.95
-0.90%
19,928,731
04/24/2026
84.90
85.06
82.82
84.71
+1.40%
20,869,500
04/23/2026
86.70
87.61
81.75
83.54
-5.53%
33,497,616
04/22/2026
89.35
90.14
87.48
88.43
+2.31%
27,468,392
04/21/2026
91.08
91.45
86.19
86.43
-5.31%
36,962,086
04/20/2026
89.70
92.38
88.21
91.28
+0.58%
35,934,775
04/17/2026
90.06
93.32
89.57
90.75
+4.49%
49,795,273
04/16/2026
89.19
89.38
83.87
86.85
-0.54%
51,788,108
04/15/2026
83.55
87.55
81.50
87.32
+10.41%
72,707,192
04/14/2026
75.13
79.28
75.05
79.09
+10.35%
43,587,324
04/13/2026
68.21
71.70
67.80
71.67
+3.58%
21,178,776
04/10/2026
70.11
70.87
68.28
69.19
-1.33%
23,160,959
04/09/2026
71.59
72.46
68.78
70.12
-2.38%
25,969,212
04/08/2026
76.80
77.87
71.31
71.83
+3.13%
32,953,378
04/07/2026
68.30
69.66
66.62
69.65
-0.19%
24,967,432
04/06/2026
69.31
70.82
68.71
69.78
+1.28%
24,334,458
04/02/2026
67.20
70.15
65.57
68.90
-1.73%
23,381,347
04/01/2026
71.13
71.55
69.14
70.11
+1.17%
24,130,357
03/31/2026
65.82
69.41
65.18
69.30
+6.35%
35,925,102
03/30/2026
66.86
67.89
63.52
65.16
-1.30%
26,512,250
03/27/2026
68.54
68.89
65.87
66.02
-6.15%
30,547,031
03/26/2026
71.15
73.24
69.70
70.35
-3.02%
21,327,043
03/25/2026
71.83
74.59
71.75
72.54
+5.01%
27,500,064
03/24/2026
71.51
71.84
68.58
69.08
-4.70%
29,317,572
03/23/2026
71.85
73.60
70.92
72.49
+2.26%
26,070,187
03/20/2026
73.10
73.41
69.90
70.89
-4.41%
34,450,580
03/19/2026
72.28
75.16
71.70
74.16
-0.99%
21,552,531
03/18/2026
76.13
77.25
74.83
74.90
-3.17%
21,937,559
03/17/2026
75.40
77.70
75.39
77.35
+2.71%
20,208,269
03/16/2026
75.10
75.81
74.11
75.31
+2.62%
22,783,397
03/13/2026
76.75
77.63
72.80
73.39
-3.59%
33,417,524
03/12/2026
77.34
77.82
75.07
76.12
-3.27%
22,668,272
03/11/2026
78.11
79.77
76.74
78.69
+0.20%
22,677,210
03/10/2026
80.21
80.75
77.66
78.53
-1.03%
22,663,591
03/09/2026
75.92
79.65
75.55
79.35
+2.93%
25,186,610
03/06/2026
77.91
79.00
76.38
77.09
-4.31%
28,734,366
03/05/2026
82.12
84.75
78.55
80.56
-2.01%
39,868,312
03/04/2026
79.60
83.85
79.58
82.21
+8.07%
38,493,837
03/03/2026
74.04
77.40
72.25
76.07
-3.44%
26,929,171
03/02/2026
73.49
79.54
73.00
78.78
+3.86%
26,904,707
02/27/2026
76.80
77.79
74.82
75.85
-4.53%
23,485,290
02/26/2026
76.93
79.57
76.45
79.45
+2.48%
22,685,799
02/25/2026
76.91
78.11
74.64
77.53
+5.64%
32,366,170
02/24/2026
70.91
73.88
69.22
73.39
+2.24%
23,571,757
02/23/2026
74.60
74.95
71.42
71.78
-5.69%
30,422,710
02/20/2026
75.20
78.08
75.13
76.11
+0.61%
30,283,907
02/19/2026
74.39
76.14
73.53
75.65
+0.59%
20,780,449
02/18/2026
74.79
78.27
74.06
75.21
-0.30%
25,655,440
02/17/2026
74.34
76.72
72.87
75.44
-0.70%
31,818,504
02/13/2026
72.47
77.08
71.52
75.97
+6.82%
43,506,942
02/12/2026
78.87
79.00
70.43
71.12
-8.79%
57,569,308
02/11/2026
77.88
79.90
74.25
77.97
-8.91%
68,727,554
02/10/2026
85.32
88.22
85.21
85.60
-1.11%
41,823,769
02/10/2026
$0.66 Earnings
02/09/2026
84.88
88.60
82.83
86.56
+4.52%
41,278,076
02/06/2026
77.86
84.30
77.12
82.82
+13.95%
54,593,875
02/05/2026
77.67
79.41
71.87
72.68
-9.85%
56,483,080
02/04/2026
84.77
85.30
77.62
80.62
-7.41%
62,547,862
02/03/2026
90.10
90.35
84.93
87.07
-3.16%
36,550,000
02/02/2026
95.88
95.89
88.67
89.91
-9.62%
59,741,795
01/30/2026
102.74
104.30
98.37
99.48
-1.74%
23,773,098