HOOD
Robinhood Markets, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$93.67
−$22.54 (-19.40%) · This year
| Date and time | Price |
|---|---|
| Aug 11, 2025 | $116.21 |
| Aug 12, 2025 | $117.02 |
| Aug 13, 2025 | $115.67 |
| Aug 14, 2025 | $107.88 |
| Aug 15, 2025 | $112.59 |
| Aug 18, 2025 | $113.50 |
| Aug 19, 2025 | $114.96 |
| Aug 20, 2025 | $106.64 |
| Aug 21, 2025 | $106.70 |
| Aug 22, 2025 | $105.04 |
| Aug 25, 2025 | $108.54 |
| Aug 27, 2025 | $107.91 |
| Aug 28, 2025 | $103.07 |
| Aug 29, 2025 | $102.77 |
| Sep 2, 2025 | $100.43 |
| Sep 3, 2025 | $100.77 |
| Sep 4, 2025 | $101.48 |
| Sep 5, 2025 | $104.94 |
| Sep 8, 2025 | $112.42 |
| Sep 9, 2025 | $116.50 |
| Sep 10, 2025 | $120.91 |
| Sep 11, 2025 | $118.50 |
| Sep 12, 2025 | $117.08 |
| Sep 15, 2025 | $115.62 |
| Sep 16, 2025 | $115.81 |
| Sep 17, 2025 | $117.05 |
| Sep 18, 2025 | $120.08 |
| Sep 19, 2025 | $121.71 |
| Sep 22, 2025 | $123.63 |
| Sep 23, 2025 | $125.52 |
| Sep 24, 2025 | $127.37 |
| Sep 25, 2025 | $123.33 |
| Sep 26, 2025 | $124.23 |
| Sep 30, 2025 | $135.68 |
| Oct 1, 2025 | $141.51 |
| Oct 2, 2025 | $142.88 |
| Oct 3, 2025 | $146.82 |
| Oct 6, 2025 | $150.52 |
| Oct 7, 2025 | $145.13 |
| Oct 8, 2025 | $145.87 |
| Oct 9, 2025 | $150.44 |
| Oct 10, 2025 | $151.50 |
| Oct 13, 2025 | $142.34 |
| Oct 14, 2025 | $136.64 |
| Oct 15, 2025 | $138.28 |
| Oct 16, 2025 | $135.44 |
| Oct 17, 2025 | $128.16 |
| Oct 20, 2025 | $135.80 |
| Oct 21, 2025 | $135.29 |
| Oct 22, 2025 | $131.48 |
| Oct 23, 2025 | $128.08 |
| Oct 24, 2025 | $138.18 |
| Oct 27, 2025 | $145.86 |
| Oct 28, 2025 | $146.04 |
| Oct 29, 2025 | $146.12 |
| Oct 31, 2025 | $144.64 |
| Nov 3, 2025 | $147.08 |
| Nov 4, 2025 | $139.08 |
| Nov 5, 2025 | $139.81 |
| Nov 6, 2025 | $140.15 |
| Nov 7, 2025 | $123.74 |
| Nov 10, 2025 | $135.88 |
| Nov 11, 2025 | $134.29 |
| Nov 12, 2025 | $132.08 |
| Nov 13, 2025 | $129.92 |
| Nov 14, 2025 | $115.02 |
| Nov 17, 2025 | $115.97 |
| Nov 18, 2025 | $113.74 |
| Nov 19, 2025 | $114.62 |
| Nov 20, 2025 | $121.36 |
| Nov 21, 2025 | $107.78 |
| Nov 24, 2025 | $114.97 |
| Nov 25, 2025 | $112.54 |
| Nov 26, 2025 | $121.60 |
| Nov 28, 2025 | $128.49 |
| Dec 1, 2025 | $123.24 |
| Dec 2, 2025 | $125.31 |
| Dec 4, 2025 | $133.42 |
| Dec 5, 2025 | $135.09 |
| Dec 8, 2025 | $136.43 |
| Dec 9, 2025 | $134.34 |
| Dec 10, 2025 | $135.30 |
| Dec 11, 2025 | $131.71 |
| Dec 12, 2025 | $125.35 |
| Dec 15, 2025 | $115.26 |
| Dec 16, 2025 | $116.71 |
| Dec 17, 2025 | $121.00 |
| Dec 18, 2025 | $121.87 |
| Dec 19, 2025 | $119.84 |
| Dec 22, 2025 | $122.37 |
| Dec 23, 2025 | $120.25 |
| Dec 24, 2025 | $119.91 |
| Dec 26, 2025 | $118.13 |
| Dec 29, 2025 | $117.43 |
| Dec 30, 2025 | $117.60 |
| Dec 31, 2025 | $114.96 |
| Jan 2, 2026 | $115.21 |
| Jan 5, 2026 | $123.24 |
| Jan 7, 2026 | $120.05 |
| Jan 8, 2026 | $115.76 |
| Jan 9, 2026 | $117.88 |
| Jan 12, 2026 | $117.52 |
| Jan 13, 2026 | $118.23 |
| Jan 14, 2026 | $119.08 |
| Jan 15, 2026 | $119.54 |
| Jan 16, 2026 | $109.38 |
| Jan 20, 2026 | $105.78 |
| Jan 21, 2026 | $105.57 |
| Jan 22, 2026 | $107.44 |
| Jan 23, 2026 | $107.00 |
| Jan 26, 2026 | $107.00 |
| Jan 27, 2026 | $107.75 |
| Jan 28, 2026 | $104.45 |
| Jan 29, 2026 | $103.84 |
| Jan 30, 2026 | $102.70 |
| Feb 2, 2026 | $89.91 |
| Feb 3, 2026 | $88.88 |
| Feb 4, 2026 | $83.52 |
| Feb 5, 2026 | $78.80 |
| Feb 6, 2026 | $81.21 |
| Feb 10, 2026 | $85.45 |
| Feb 11, 2026 | $77.87 |
| Feb 12, 2026 | $78.91 |
| Feb 13, 2026 | $73.38 |
| Feb 17, 2026 | $75.44 |
| Feb 18, 2026 | $75.08 |
| Feb 19, 2026 | $74.35 |
| Feb 20, 2026 | $75.16 |
| Feb 23, 2026 | $71.78 |
| Feb 24, 2026 | $73.39 |
| Feb 25, 2026 | $77.53 |
| Feb 26, 2026 | $79.45 |
| Feb 27, 2026 | $75.85 |
| Mar 2, 2026 | $78.78 |
| Mar 3, 2026 | $76.07 |
| Mar 4, 2026 | $82.21 |
| Mar 5, 2026 | $80.56 |
| Mar 6, 2026 | $77.09 |
| Mar 9, 2026 | $79.35 |
| Mar 10, 2026 | $78.53 |
| Mar 11, 2026 | $78.16 |
| Mar 12, 2026 | $77.40 |
| Mar 16, 2026 | $75.31 |
| Mar 17, 2026 | $75.36 |
| Mar 18, 2026 | $76.06 |
| Mar 19, 2026 | $72.23 |
| Mar 20, 2026 | $73.18 |
| Mar 23, 2026 | $72.49 |
| Mar 24, 2026 | $71.53 |
| Mar 25, 2026 | $71.90 |
| Mar 26, 2026 | $71.13 |
| Mar 27, 2026 | $68.56 |
| Mar 30, 2026 | $65.16 |
| Mar 31, 2026 | $65.78 |
| Apr 1, 2026 | $71.09 |
| Apr 2, 2026 | $67.18 |
| Apr 6, 2026 | $69.78 |
| Apr 7, 2026 | $68.32 |
| Apr 8, 2026 | $76.91 |
| Apr 9, 2026 | $71.44 |
| Apr 10, 2026 | $70.08 |
| Apr 13, 2026 | $71.67 |
| Apr 14, 2026 | $75.17 |
| Apr 16, 2026 | $89.25 |
| Apr 17, 2026 | $89.97 |
| Apr 20, 2026 | $91.28 |
| Apr 21, 2026 | $91.07 |
| Apr 22, 2026 | $89.41 |
| Apr 23, 2026 | $86.64 |
| Apr 24, 2026 | $84.92 |
| Apr 27, 2026 | $83.95 |
| Apr 28, 2026 | $82.04 |
| Apr 29, 2026 | $72.52 |
| Apr 30, 2026 | $72.59 |
| May 1, 2026 | $73.78 |
| May 4, 2026 | $76.55 |
| May 5, 2026 | $76.90 |
| May 6, 2026 | $77.26 |
| May 7, 2026 | $78.50 |
| May 8, 2026 | $75.20 |
| May 11, 2026 | $80.78 |
| May 12, 2026 | $79.03 |
| May 13, 2026 | $76.86 |
| May 14, 2026 | $81.12 |
| May 15, 2026 | $77.05 |
| May 19, 2026 | $73.89 |
| May 20, 2026 | $75.22 |
| May 21, 2026 | $75.29 |
| May 22, 2026 | $74.64 |
| May 26, 2026 | $74.09 |
| May 27, 2026 | $75.59 |
| May 28, 2026 | $80.27 |
| May 29, 2026 | $88.11 |
| Jun 1, 2026 | $90.73 |
| Jun 2, 2026 | $87.54 |
| Jun 3, 2026 | $85.26 |
| Jun 4, 2026 | $83.30 |
| Jun 5, 2026 | $86.50 |
| Jun 8, 2026 | $85.04 |
| Jun 9, 2026 | $82.04 |
| Jun 10, 2026 | $86.58 |
| Jun 11, 2026 | $87.12 |
| Jun 12, 2026 | $92.54 |
| Jun 15, 2026 | $98.12 |
| Jun 16, 2026 | $96.68 |
| Jun 17, 2026 | $105.19 |
| Jun 18, 2026 | $108.19 |
| Jun 23, 2026 | $103.21 |
| Jun 24, 2026 | $97.23 |
| Jun 25, 2026 | $93.42 |
| Jun 26, 2026 | $98.76 |
| Jun 29, 2026 | $101.83 |
| Jun 30, 2026 | $100.29 |
| Jul 1, 2026 | $108.69 |
| Jul 2, 2026 | $112.76 |
| Jul 6, 2026 | $117.55 |
| Jul 7, 2026 | $112.87 |
| Jul 8, 2026 | $113.58 |
| Jul 9, 2026 | $115.10 |
| Jul 10, 2026 | $111.95 |
| Jul 13, 2026 | $109.86 |
| Jul 14, 2026 | $113.49 |
| Jul 15, 2026 | $115.52 |
| Jul 16, 2026 | $106.07 |
| Jul 17, 2026 | $99.96 |
| Jul 20, 2026 | $99.28 |
| Jul 21, 2026 | $106.40 |
| Jul 22, 2026 | $104.49 |
| Jul 23, 2026 | $101.59 |
| Jul 27, 2026 | $95.65 |
| Jul 28, 2026 | $92.77 |
| Jul 29, 2026 | $89.64 |
| Jul 30, 2026 | $86.59 |
| Jul 31, 2026 | $86.56 |
| Aug 3, 2026 | $90.34 |
| Aug 4, 2026 | $93.59 |
| Aug 5, 2026 | $92.80 |
| Aug 6, 2026 | $90.69 |
| Aug 7, 2026 | $93.29 |
| Aug 10, 2026 | $93.67 |
- Period change
- -19.40%
- Period low
- $65.16
- Period high
- $151.50
- Observations
- 251
- Updated
- Aug 10, 2026, 5:23 PM
About Robinhood Markets, Inc. Class A Common Stock
Robinhood is a diversified financial services provider best known for its retail brokerage platform, which historically caters to a young, risk-seeking clientele that trades heavily on margin and in higher-risk asset classes like options, futures, cryptocurrencies, and more recently, in prediction markets. As those customers' financial needs have begun to mature, Robinhood has rolled out a suite of more conventional products, from retirement accounts to high-yield cash sweep accounts to nascent advisory services (Robinhood Strategies). With $322 billion in customer assets and 27 million active accounts at year-end 2025, the firm has emerged as a significant player in the large, quickly growing US brokerage market.
Company websiteClassifications
- Technology · Tech
- Financial technology · Fintech
- Blockchain and crypto · Crypto
- Cloud
- Mobile
- Software
- Ecommerce
- Finance
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $77,824,561,550.88
- Employees
- 2.9K