Robinhood Markets, Inc.
115.28USD
-2.0600 (-1.76%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 117.34 | 26,061,000 |
| Fr 09/04/26 | 122.11 | 23,675,800 |
| Th 09/03/26 | 124.72 | 51,637,300 |
| We 09/02/26 | 106.99 | 16,848,800 |
| Tu 09/01/26 | 103.51 | 22,523,458 |
| Mo 08/31/26 | 104.81 | 16,232,073 |
| Fr 08/28/26 | 104.26 | 16,200,263 |
| Th 08/27/26 | 109.76 | 13,711,339 |
| We 08/26/26 | 108.54 | 13,230,040 |
| Tu 08/25/26 | 112.09 | 24,546,627 |
| Mo 08/24/26 | 103.62 | 22,030,340 |
| Fr 08/21/26 | 108.13 | 50,228,800 |
| Th 08/20/26 | 95.10 | 25,193,700 |
| We 08/19/26 | 95.77 | 25,243,800 |
| Tu 08/18/26 | 91.53 | 13,990,400 |
| Mo 08/17/26 | 96.25 | 11,456,800 |
| Fr 08/14/26 | 95.56 | 14,044,600 |
| Th 08/13/26 | 99.37 | 16,201,700 |
| We 08/12/26 | 94.91 | 13,871,400 |
| Tu 08/11/26 | 94.38 | 11,712,700 |
| Mo 08/10/26 | 94.52 | 11,971,600 |
| Fr 08/07/26 | 93.29 | 14,860,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 90.71 | 12,443,600 |
| We 08/05/26 | 92.80 | 15,234,500 |
| Tu 08/04/26 | 93.51 | 22,639,500 |
| Mo 08/03/26 | 90.34 | 19,740,500 |
| Fr 07/31/26 | 86.56 | 22,953,500 |
| Th 07/30/26 | 86.60 | 29,692,500 |
| We 07/29/26 | 89.84 | 23,046,600 |
| Tu 07/28/26 | 92.76 | 21,666,200 |
| Mo 07/27/26 | 95.65 | 16,616,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 112.90 | 21,833,500 |
| Mo 07/06/26 | 117.55 | 25,587,300 |
| Th 07/02/26 | 112.73 | 41,152,400 |
| We 07/01/26 | 108.65 | 28,100,600 |
| Tu 06/30/26 | 100.28 | 17,220,700 |
| Mo 06/29/26 | 101.83 | 20,681,600 |
| Fr 06/26/26 | 98.69 | 44,936,800 |
| Th 06/25/26 | 93.47 | 23,404,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 82.85 | 24,090,300 |
| Tu 06/02/26 | 88.16 | 26,630,600 |
| Mo 06/01/26 | 90.73 | 42,590,800 |
| Fr 05/29/26 | 94.30 | 64,411,000 |
| Th 05/28/26 | 84.84 | 44,052,400 |
| We 05/27/26 | 76.23 | 25,413,100 |
| Tu 05/26/26 | 74.09 | 20,130,200 |
| Fr 05/22/26 | 73.64 | 20,817,500 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 73.66 | 25,254,800 |
| Th 04/30/26 | 72.89 | 31,187,300 |
| We 04/29/26 | 71.20 | 79,797,600 |
| Tu 04/28/26 | 82.07 | 31,324,200 |
| Mo 04/27/26 | 83.95 | 20,100,400 |
| Fr 04/24/26 | 84.71 | 20,873,100 |
| Th 04/23/26 | 83.54 | 33,497,600 |
| We 04/22/26 | 88.43 | 27,468,400 |
| Tu 04/21/26 | 86.43 | 36,873,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 69.30 | 35,925,100 |
| Mo 03/30/26 | 65.16 | 26,512,300 |
| Fr 03/27/26 | 66.02 | 30,547,000 |
| Th 03/26/26 | 70.35 | 21,327,000 |
| We 03/25/26 | 72.54 | 27,500,100 |
| Tu 03/24/26 | 69.08 | 29,061,200 |
| Mo 03/23/26 | 72.49 | 26,070,200 |
| Fr 03/20/26 | 70.89 | 34,441,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 75.85 | 23,485,300 |
| Th 02/26/26 | 79.45 | 22,685,800 |
| We 02/25/26 | 77.53 | 32,366,200 |
| Tu 02/24/26 | 73.39 | 23,571,800 |
| Mo 02/23/26 | 71.78 | 30,422,700 |
| Fr 02/20/26 | 76.11 | 30,283,900 |
| Th 02/19/26 | 75.65 | 20,780,400 |
| We 02/18/26 | 75.21 | 25,655,400 |
| Tu 02/17/26 | 75.44 | 31,818,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 105.24 | 18,339,500 |
| Mo 01/26/26 | 107.00 | 11,501,600 |
| Fr 01/23/26 | 106.99 | 17,691,100 |
| Th 01/22/26 | 106.25 | 14,834,400 |
| We 01/21/26 | 105.92 | 20,051,300 |
| Tu 01/20/26 | 105.78 | 23,515,700 |
| Fr 01/16/26 | 108.74 | 30,258,500 |
| Th 01/15/26 | 110.35 | 33,323,900 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 120.24 | 16,953,500 |
| Mo 12/22/25 | 122.37 | 16,977,000 |
| Fr 12/19/25 | 121.35 | 27,580,900 |
| Th 12/18/25 | 117.16 | 24,274,300 |
| We 12/17/25 | 115.80 | 36,270,000 |
| Tu 12/16/25 | 119.40 | 21,011,900 |
| Mo 12/15/25 | 115.26 | 28,422,000 |
| Fr 12/12/25 | 119.50 | 31,553,300 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 106.21 | 42,907,300 |
| We 11/19/25 | 118.16 | 25,278,800 |
| Tu 11/18/25 | 114.30 | 28,581,100 |
| Mo 11/17/25 | 115.97 | 40,078,600 |
| Fr 11/14/25 | 122.50 | 32,063,800 |
| Th 11/13/25 | 121.53 | 36,727,300 |
| We 11/12/25 | 132.98 | 22,044,600 |
| Tu 11/11/25 | 131.93 | 17,218,400 |
| Mo 11/10/25 | 135.88 | 30,980,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 131.84 | 19,498,300 |
| Mo 10/20/25 | 135.80 | 27,605,900 |
| Fr 10/17/25 | 129.91 | 25,237,100 |
| Th 10/16/25 | 131.44 | 23,359,400 |
| We 10/15/25 | 134.15 | 22,187,000 |
| Tu 10/14/25 | 134.95 | 31,171,000 |
| Mo 10/13/25 | 140.68 | 28,260,800 |
| Fr 10/10/25 | 138.96 | 41,634,300 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 124.78 | 202,388,400 |
| Th 09/18/25 | 120.91 | 35,865,100 |
| We 09/17/25 | 118.64 | 34,516,600 |
| Tu 09/16/25 | 117.38 | 36,628,500 |
| Mo 09/15/25 | 114.83 | 36,787,500 |
| Fr 09/12/25 | 115.03 | 37,245,800 |
| Th 09/11/25 | 117.75 | 35,760,900 |
| We 09/10/25 | 117.46 | 46,671,200 |
| Tu 09/09/25 | 118.50 | 51,536,300 |
| Fr 07/24/26 | 94.91 | 24,405,000 |
| Th 07/23/26 | 101.58 | 16,539,900 |
| We 07/22/26 | 104.48 | 11,151,700 |
| Tu 07/21/26 | 106.36 | 19,670,300 |
| Mo 07/20/26 | 99.28 | 18,740,100 |
| Fr 07/17/26 | 99.96 | 27,608,600 |
| Th 07/16/26 | 106.02 | 28,465,800 |
| We 07/15/26 | 115.54 | 21,078,600 |
| Tu 07/14/26 | 113.45 | 17,916,700 |
| Mo 07/13/26 | 109.86 | 18,222,400 |
| Fr 07/10/26 | 111.97 | 25,930,200 |
| Th 07/09/26 | 115.11 | 18,718,800 |
| We 07/08/26 | 113.53 | 18,287,200 |
| 97.19 |
| 30,220,000 |
| Tu 06/23/26 | 103.25 | 40,632,300 |
| Mo 06/22/26 | 105.71 | 31,731,200 |
| Th 06/18/26 | 108.15 | 39,509,900 |
| We 06/17/26 | 105.20 | 70,804,700 |
| Tu 06/16/26 | 96.71 | 31,540,800 |
| Mo 06/15/26 | 98.12 | 36,576,900 |
| Fr 06/12/26 | 93.19 | 33,030,900 |
| Th 06/11/26 | 92.23 | 38,959,100 |
| We 06/10/26 | 86.36 | 42,027,600 |
| Tu 06/09/26 | 83.77 | 29,312,400 |
| Mo 06/08/26 | 85.04 | 19,347,800 |
| Fr 06/05/26 | 82.47 | 35,905,100 |
| Th 06/04/26 | 88.33 | 31,788,600 |
| 75.92 |
| 16,266,400 |
| We 05/20/26 | 75.76 | 17,178,300 |
| Tu 05/19/26 | 74.16 | 20,490,400 |
| Mo 05/18/26 | 77.15 | 20,209,400 |
| Fr 05/15/26 | 77.14 | 19,662,400 |
| Th 05/14/26 | 80.70 | 27,967,600 |
| We 05/13/26 | 76.75 | 14,805,900 |
| Tu 05/12/26 | 78.27 | 17,097,100 |
| Mo 05/11/26 | 80.78 | 26,357,900 |
| Fr 05/08/26 | 77.03 | 18,141,900 |
| Th 05/07/26 | 76.28 | 21,873,200 |
| We 05/06/26 | 79.05 | 24,673,100 |
| Tu 05/05/26 | 77.03 | 24,754,600 |
| Mo 05/04/26 | 76.55 | 29,377,500 |
| Mo 04/20/26 | 91.28 | 35,942,400 |
| Fr 04/17/26 | 90.75 | 49,795,300 |
| Th 04/16/26 | 86.85 | 51,788,100 |
| We 04/15/26 | 87.32 | 72,707,200 |
| Tu 04/14/26 | 79.09 | 43,587,300 |
| Mo 04/13/26 | 71.67 | 21,181,700 |
| Fr 04/10/26 | 69.19 | 23,163,800 |
| Th 04/09/26 | 70.12 | 25,973,800 |
| We 04/08/26 | 71.83 | 32,953,400 |
| Tu 04/07/26 | 69.65 | 24,967,400 |
| Mo 04/06/26 | 69.78 | 24,334,500 |
| Th 04/02/26 | 68.90 | 23,381,300 |
| We 04/01/26 | 70.11 | 24,130,400 |
| 74.16 |
| 21,552,500 |
| We 03/18/26 | 74.90 | 21,937,600 |
| Tu 03/17/26 | 77.35 | 20,210,200 |
| Mo 03/16/26 | 75.31 | 22,783,400 |
| Fr 03/13/26 | 73.39 | 33,417,500 |
| Th 03/12/26 | 76.12 | 22,668,300 |
| We 03/11/26 | 78.69 | 22,677,200 |
| Tu 03/10/26 | 78.53 | 22,663,600 |
| Mo 03/09/26 | 79.35 | 25,186,600 |
| Fr 03/06/26 | 77.09 | 28,734,400 |
| Th 03/05/26 | 80.56 | 39,868,300 |
| We 03/04/26 | 82.21 | 38,493,800 |
| Tu 03/03/26 | 76.07 | 26,929,200 |
| Mo 03/02/26 | 78.78 | 26,904,700 |
| Fr 02/13/26 | 75.97 | 43,506,900 |
| Th 02/12/26 | 71.12 | 57,569,300 |
| We 02/11/26 | 77.97 | 68,727,600 |
| Tu 02/10/26 | 85.60 | 41,823,800 |
| Mo 02/09/26 | 86.56 | 41,278,100 |
| Fr 02/06/26 | 82.82 | 54,593,900 |
| Th 02/05/26 | 72.68 | 56,483,100 |
| We 02/04/26 | 80.62 | 62,547,900 |
| Tu 02/03/26 | 87.07 | 36,550,000 |
| Mo 02/02/26 | 89.91 | 59,741,800 |
| Fr 01/30/26 | 99.48 | 23,773,100 |
| Th 01/29/26 | 101.24 | 29,463,800 |
| We 01/28/26 | 103.40 | 22,380,200 |
| 119.67 |
| 17,838,700 |
| Tu 01/13/26 | 120.24 | 20,026,100 |
| Mo 01/12/26 | 117.52 | 17,111,700 |
| Fr 01/09/26 | 115.27 | 18,094,800 |
| Th 01/08/26 | 115.39 | 20,102,400 |
| We 01/07/26 | 116.97 | 18,916,800 |
| Tu 01/06/26 | 121.70 | 20,349,800 |
| Mo 01/05/26 | 123.24 | 26,231,000 |
| Fr 01/02/26 | 115.21 | 25,793,500 |
| We 12/31/25 | 113.10 | 15,992,200 |
| Tu 12/30/25 | 115.45 | 16,471,600 |
| Mo 12/29/25 | 117.43 | 15,386,400 |
| Fr 12/26/25 | 118.13 | 12,959,100 |
| We 12/24/25 | 120.44 | 7,980,700 |
| 123.38 |
| 44,624,800 |
| We 12/10/25 | 135.66 | 18,232,100 |
| Tu 12/09/25 | 135.71 | 18,948,200 |
| Mo 12/08/25 | 136.43 | 22,593,100 |
| Fr 12/05/25 | 131.95 | 23,123,000 |
| Th 12/04/25 | 137.08 | 20,572,100 |
| We 12/03/25 | 133.64 | 25,004,500 |
| Tu 12/02/25 | 125.95 | 25,394,800 |
| Mo 12/01/25 | 123.24 | 31,467,300 |
| Fr 11/28/25 | 128.49 | 12,783,400 |
| We 11/26/25 | 128.20 | 47,127,600 |
| Tu 11/25/25 | 115.57 | 22,078,800 |
| Mo 11/24/25 | 114.97 | 30,736,500 |
| Fr 11/21/25 | 107.30 | 40,155,600 |
| Fr 11/07/25 | 130.36 | 44,897,800 |
| Th 11/06/25 | 127.08 | 50,477,800 |
| We 11/05/25 | 142.48 | 32,318,500 |
| Tu 11/04/25 | 136.80 | 26,617,700 |
| Mo 11/03/25 | 147.08 | 17,187,600 |
| Fr 10/31/25 | 146.78 | 26,028,100 |
| Th 10/30/25 | 138.07 | 19,706,900 |
| We 10/29/25 | 144.80 | 19,792,600 |
| Tu 10/28/25 | 146.25 | 13,446,700 |
| Mo 10/27/25 | 145.86 | 25,833,300 |
| Fr 10/24/25 | 139.79 | 24,330,400 |
| Th 10/23/25 | 134.33 | 24,591,100 |
| We 10/22/25 | 127.22 | 37,786,900 |
| 152.46 |
| 19,633,000 |
| We 10/08/25 | 150.87 | 23,927,600 |
| Tu 10/07/25 | 145.00 | 24,867,400 |
| Mo 10/06/25 | 144.26 | 28,117,000 |
| Fr 10/03/25 | 148.67 | 34,531,700 |
| Th 10/02/25 | 145.70 | 34,579,900 |
| We 10/01/25 | 139.14 | 34,759,600 |
| Tu 09/30/25 | 143.18 | 50,851,200 |
| Mo 09/29/25 | 136.72 | 62,109,900 |
| Fr 09/26/25 | 121.78 | 25,714,800 |
| Th 09/25/25 | 122.65 | 32,876,000 |
| We 09/24/25 | 126.80 | 26,956,400 |
| Tu 09/23/25 | 126.20 | 28,923,500 |
| Mo 09/22/25 | 124.89 | 33,482,600 |
| Mo 09/08/25 | 117.28 | 102,382,400 |