HOOD
ROBINHOOD MKTS-A (HOOD)
NASDAQ
$112.79+$1.64 (+1.48%)
Price as of Oct 02, 2026 4:02 PM EDT
  • $87.9B
    Market Cap
  • -23.71%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +7.38%
    Low Price$104.42
    High Price$124.72
  • 3 Months
    +2.30%
    Low Price$86.56
    High Price$124.72
  • 1 Year
    -23.71%
    Low Price$65.16
    High Price$152.46
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
112.07
113.81
110.66
111.15
-1.20%
18,324,542
09/30/2026
122.61
123.49
111.95
112.50
-3.20%
35,139,477
09/29/2026
118.83
119.19
114.93
116.22
-0.21%
15,194,210
09/28/2026
118.03
120.17
116.06
116.46
-2.46%
12,901,340
09/25/2026
121.63
121.90
117.53
119.40
-1.18%
13,914,920
09/24/2026
119.50
123.56
119.09
120.82
-1.53%
14,969,790
09/23/2026
122.78
126.74
122.24
122.70
-1.25%
19,079,854
09/22/2026
123.00
126.16
122.46
124.25
+0.77%
16,047,606
09/21/2026
125.05
126.41
121.51
123.30
+2.90%
28,319,714
09/18/2026
113.34
120.57
111.06
119.82
+9.12%
39,358,822
09/17/2026
110.10
110.55
106.08
109.81
+5.16%
21,913,092
09/16/2026
110.27
111.05
101.70
104.42
-5.46%
33,627,288
09/15/2026
111.72
112.85
105.86
110.45
-3.39%
28,745,285
09/14/2026
112.26
116.35
111.96
114.33
+1.56%
17,093,931
09/11/2026
113.35
116.40
111.02
112.57
-0.67%
19,730,586
09/10/2026
112.69
116.30
111.95
113.33
-1.69%
16,568,565
09/09/2026
120.77
121.42
115.09
115.28
-1.76%
18,687,112
09/08/2026
125.07
125.25
117.08
117.34
-3.91%
25,987,761
09/04/2026
120.48
124.70
119.82
122.11
-2.09%
23,732,493
09/03/2026
113.80
124.88
113.04
124.72
+16.57%
51,631,310
09/02/2026
103.72
107.46
101.89
106.99
+3.36%
16,849,196
09/01/2026
105.34
106.96
102.45
103.51
-1.24%
22,652,300
08/31/2026
103.42
105.47
100.68
104.81
+0.53%
16,327,644
08/28/2026
108.66
110.50
104.15
104.26
-5.01%
16,293,907
08/27/2026
110.70
112.07
107.51
109.76
+1.12%
13,757,875
08/26/2026
110.11
111.59
108.25
108.54
-3.17%
13,453,234
08/25/2026
103.20
112.45
102.80
112.09
+8.17%
24,663,449
08/24/2026
106.86
109.13
103.14
103.62
-4.17%
22,146,236
08/21/2026
101.10
109.71
98.77
108.13
+13.70%
50,458,323
08/20/2026
100.85
101.61
93.65
95.10
-0.70%
25,193,651
08/19/2026
92.90
99.43
92.19
95.77
+4.63%
25,243,775
08/18/2026
93.44
94.59
91.44
91.53
-4.90%
13,990,043
08/17/2026
94.97
96.93
93.80
96.25
+0.72%
11,457,057
08/14/2026
98.00
98.42
95.44
95.56
-3.83%
14,044,482
08/13/2026
96.51
100.35
96.41
99.37
+4.70%
16,201,708
08/12/2026
96.99
97.17
93.41
94.91
+0.56%
13,865,290
08/11/2026
94.97
95.13
92.75
94.38
-0.15%
11,719,547
08/10/2026
93.24
95.95
92.40
94.52
+1.32%
11,986,855
08/07/2026
92.91
95.75
92.52
93.29
+2.84%
14,870,364
08/06/2026
90.71
92.60
90.21
90.71
-2.25%
12,443,910
08/05/2026
93.96
95.55
92.32
92.80
-0.76%
15,234,719
08/04/2026
92.62
95.60
90.07
93.51
+3.51%
22,639,535
08/03/2026
86.69
92.35
85.30
90.34
+4.37%
19,740,542
07/31/2026
86.13
89.50
83.68
86.56
-0.05%
22,926,827
07/30/2026
90.91
92.57
86.21
86.60
-3.61%
29,692,487
07/29/2026
92.21
93.32
88.60
89.84
-3.15%
23,046,668
07/29/2026
$0.62 Earnings
07/28/2026
92.67
93.87
88.21
92.76
-3.02%
21,674,650
07/27/2026
96.98
99.45
93.20
95.65
+0.78%
16,616,636
07/24/2026
100.07
100.08
93.03
94.91
-6.57%
24,404,513
07/23/2026
101.88
104.12
99.32
101.58
-2.78%
16,541,612
07/22/2026
104.72
106.89
104.33
104.48
-1.77%
11,151,579
07/21/2026
102.82
108.21
102.82
106.36
+7.13%
19,670,531
07/20/2026
102.49
102.60
98.61
99.28
-0.68%
18,739,925
07/17/2026
100.37
104.11
96.59
99.96
-5.72%
27,608,209
07/16/2026
114.13
114.52
105.48
106.02
-8.24%
28,471,598
07/15/2026
114.97
116.60
112.12
115.54
+1.84%
21,092,036
07/14/2026
111.03
113.69
109.10
113.45
+3.27%
17,690,453
07/13/2026
111.27
113.70
108.84
109.86
-1.88%
18,222,372
07/10/2026
119.16
119.43
108.81
111.97
-2.73%
25,929,867
07/09/2026
112.23
117.65
111.63
115.11
+1.39%
18,719,575
07/08/2026
110.87
114.13
108.89
113.53
+0.56%
18,314,724
07/07/2026
115.78
117.85
112.53
112.90
-3.96%
21,833,716
07/06/2026
111.41
118.65
111.41
117.55
+4.28%
25,587,300
07/02/2026
112.76
120.05
110.93
112.73
+3.76%
41,241,209
07/01/2026
100.67
109.53
100.39
108.65
+8.35%
28,075,276
06/30/2026
101.87
103.06
99.66
100.28
-1.52%
17,220,699
06/29/2026
100.66
102.85
98.05
101.83
+3.18%
20,681,629
06/26/2026
93.22
99.44
93.08
98.69
+5.58%
44,967,633
06/25/2026
98.79
99.19
92.80
93.47
-3.83%
23,404,332
06/24/2026
102.35
104.27
96.30
97.19
-5.87%
30,284,249
06/23/2026
101.65
105.99
101.03
103.25
-2.33%
40,632,289
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