HOOD
Robinhood Markets, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$93.67
+$43.04 (+85.01%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $50.63 |
| Aug 22, 2021 | $42.64 |
| Aug 29, 2021 | $46.87 |
| Sep 5, 2021 | $43.35 |
| Sep 12, 2021 | $41.17 |
| Sep 19, 2021 | $42.38 |
| Oct 3, 2021 | $41.90 |
| Oct 10, 2021 | $41.78 |
| Oct 17, 2021 | $41.03 |
| Oct 24, 2021 | $39.59 |
| Oct 31, 2021 | $34.97 |
| Nov 7, 2021 | $37.01 |
| Nov 14, 2021 | $35.21 |
| Nov 21, 2021 | $28.99 |
| Nov 28, 2021 | $27.92 |
| Dec 5, 2021 | $21.55 |
| Dec 12, 2021 | $20.13 |
| Dec 26, 2021 | $18.90 |
| Jan 2, 2022 | $17.76 |
| Jan 9, 2022 | $15.89 |
| Jan 16, 2022 | $15.17 |
| Jan 23, 2022 | $12.98 |
| Jan 30, 2022 | $12.73 |
| Feb 6, 2022 | $15.18 |
| Feb 13, 2022 | $13.32 |
| Feb 20, 2022 | $11.81 |
| Feb 27, 2022 | $11.61 |
| Mar 6, 2022 | $10.96 |
| Mar 20, 2022 | $13.44 |
| Mar 27, 2022 | $12.39 |
| Apr 3, 2022 | $13.50 |
| Apr 10, 2022 | $11.24 |
| Apr 17, 2022 | $11.38 |
| Apr 24, 2022 | $10.26 |
| May 1, 2022 | $9.81 |
| May 8, 2022 | $10.12 |
| May 15, 2022 | $10.69 |
| May 22, 2022 | $10.08 |
| May 29, 2022 | $10.38 |
| Jun 12, 2022 | $7.81 |
| Jun 19, 2022 | $7.19 |
| Jun 26, 2022 | $8.00 |
| Jul 3, 2022 | $8.18 |
| Jul 10, 2022 | $9.00 |
| Jul 17, 2022 | $8.41 |
| Jul 24, 2022 | $9.08 |
| Jul 31, 2022 | $9.05 |
| Aug 7, 2022 | $10.40 |
| Aug 14, 2022 | $10.93 |
| Aug 28, 2022 | $9.38 |
| Sep 4, 2022 | $9.45 |
| Sep 11, 2022 | $10.60 |
| Sep 18, 2022 | $10.25 |
| Sep 25, 2022 | $9.44 |
| Oct 2, 2022 | $10.10 |
| Oct 9, 2022 | $10.80 |
| Oct 16, 2022 | $9.89 |
| Oct 23, 2022 | $10.14 |
| Oct 30, 2022 | $11.50 |
| Nov 6, 2022 | $12.28 |
| Nov 20, 2022 | $9.19 |
| Nov 27, 2022 | $9.39 |
| Dec 4, 2022 | $9.99 |
| Dec 11, 2022 | $9.31 |
| Dec 18, 2022 | $8.61 |
| Dec 25, 2022 | $7.95 |
| Jan 1, 2023 | $8.14 |
| Jan 8, 2023 | $8.25 |
| Jan 15, 2023 | $9.32 |
| Jan 22, 2023 | $9.52 |
| Jan 29, 2023 | $10.39 |
| Feb 12, 2023 | $9.98 |
| Feb 19, 2023 | $10.35 |
| Feb 26, 2023 | $9.59 |
| Mar 5, 2023 | $9.90 |
| Mar 12, 2023 | $9.01 |
| Mar 19, 2023 | $9.19 |
| Mar 26, 2023 | $8.68 |
| Apr 2, 2023 | $9.71 |
| Apr 9, 2023 | $10.01 |
| Apr 16, 2023 | $10.00 |
| Apr 23, 2023 | $9.64 |
| May 7, 2023 | $8.85 |
| May 14, 2023 | $8.74 |
| May 21, 2023 | $8.47 |
| May 28, 2023 | $8.82 |
| Jun 4, 2023 | $9.34 |
| Jun 11, 2023 | $9.41 |
| Jun 18, 2023 | $10.03 |
| Jun 25, 2023 | $9.49 |
| Jul 2, 2023 | $9.98 |
| Jul 9, 2023 | $10.79 |
| Jul 16, 2023 | $12.38 |
| Jul 30, 2023 | $12.73 |
| Aug 6, 2023 | $11.28 |
| Aug 13, 2023 | $10.72 |
| Aug 20, 2023 | $10.25 |
| Aug 27, 2023 | $10.54 |
| Sep 3, 2023 | $11.11 |
| Sep 10, 2023 | $10.74 |
| Sep 17, 2023 | $10.67 |
| Sep 24, 2023 | $9.70 |
| Oct 1, 2023 | $9.81 |
| Oct 8, 2023 | $9.93 |
| Oct 22, 2023 | $9.13 |
| Oct 29, 2023 | $8.90 |
| Nov 5, 2023 | $9.69 |
| Nov 12, 2023 | $8.23 |
| Nov 19, 2023 | $8.10 |
| Nov 26, 2023 | $8.29 |
| Dec 3, 2023 | $9.32 |
| Dec 10, 2023 | $11.73 |
| Dec 17, 2023 | $11.69 |
| Dec 24, 2023 | $12.95 |
| Dec 31, 2023 | $12.74 |
| Jan 14, 2024 | $11.02 |
| Jan 21, 2024 | $10.71 |
| Jan 28, 2024 | $10.79 |
| Feb 4, 2024 | $10.92 |
| Feb 11, 2024 | $11.55 |
| Feb 18, 2024 | $14.00 |
| Feb 25, 2024 | $14.48 |
| Mar 3, 2024 | $16.58 |
| Mar 10, 2024 | $17.00 |
| Mar 17, 2024 | $18.15 |
| Mar 31, 2024 | $20.13 |
| Apr 7, 2024 | $18.40 |
| Apr 14, 2024 | $17.97 |
| Apr 21, 2024 | $16.63 |
| Apr 28, 2024 | $17.88 |
| May 5, 2024 | $17.95 |
| May 12, 2024 | $16.23 |
| May 19, 2024 | $20.09 |
| May 26, 2024 | $20.51 |
| Jun 2, 2024 | $20.90 |
| Jun 9, 2024 | $22.18 |
| Jun 23, 2024 | $22.29 |
| Jun 30, 2024 | $22.71 |
| Jul 7, 2024 | $22.68 |
| Jul 14, 2024 | $22.28 |
| Jul 21, 2024 | $23.41 |
| Jul 28, 2024 | $21.20 |
| Aug 4, 2024 | $17.88 |
| Aug 11, 2024 | $17.92 |
| Aug 18, 2024 | $19.98 |
| Aug 25, 2024 | $21.12 |
| Sep 1, 2024 | $20.12 |
| Sep 15, 2024 | $22.07 |
| Sep 22, 2024 | $22.73 |
| Sep 29, 2024 | $23.89 |
| Oct 6, 2024 | $22.89 |
| Oct 13, 2024 | $26.27 |
| Oct 20, 2024 | $26.83 |
| Oct 27, 2024 | $27.06 |
| Nov 3, 2024 | $23.97 |
| Nov 10, 2024 | $30.54 |
| Nov 17, 2024 | $32.32 |
| Nov 24, 2024 | $36.65 |
| Dec 8, 2024 | $41.67 |
| Dec 15, 2024 | $40.20 |
| Dec 22, 2024 | $38.33 |
| Dec 29, 2024 | $39.02 |
| Jan 5, 2025 | $41.35 |
| Jan 12, 2025 | $40.08 |
| Jan 19, 2025 | $48.15 |
| Jan 26, 2025 | $51.12 |
| Feb 2, 2025 | $51.95 |
| Feb 9, 2025 | $55.86 |
| Feb 16, 2025 | $65.28 |
| Mar 2, 2025 | $45.92 |
| Mar 9, 2025 | $44.42 |
| Mar 16, 2025 | $39.24 |
| Mar 23, 2025 | $44.36 |
| Mar 30, 2025 | $41.92 |
| Apr 6, 2025 | $34.51 |
| Apr 13, 2025 | $43.68 |
| Apr 20, 2025 | $41.18 |
| Apr 27, 2025 | $49.45 |
| May 4, 2025 | $48.59 |
| May 11, 2025 | $54.65 |
| May 25, 2025 | $63.17 |
| Jun 1, 2025 | $66.15 |
| Jun 8, 2025 | $74.88 |
| Jun 15, 2025 | $72.60 |
| Jun 22, 2025 | $78.50 |
| Jun 29, 2025 | $83.03 |
| Jul 6, 2025 | $94.40 |
| Jul 13, 2025 | $98.34 |
| Jul 20, 2025 | $109.74 |
| Jul 27, 2025 | $104.85 |
| Aug 3, 2025 | $99.90 |
| Aug 17, 2025 | $114.17 |
| Aug 24, 2025 | $109.32 |
| Aug 31, 2025 | $104.03 |
| Sep 7, 2025 | $101.25 |
| Sep 14, 2025 | $115.03 |
| Sep 21, 2025 | $124.78 |
| Sep 28, 2025 | $121.78 |
| Oct 5, 2025 | $148.67 |
| Oct 12, 2025 | $138.96 |
| Oct 19, 2025 | $129.91 |
| Nov 2, 2025 | $146.78 |
| Nov 9, 2025 | $130.36 |
| Nov 16, 2025 | $122.50 |
| Nov 23, 2025 | $107.30 |
| Nov 30, 2025 | $128.49 |
| Dec 7, 2025 | $131.95 |
| Dec 14, 2025 | $119.50 |
| Dec 21, 2025 | $121.35 |
| Dec 28, 2025 | $118.13 |
| Jan 4, 2026 | $115.21 |
| Jan 11, 2026 | $115.27 |
| Jan 25, 2026 | $106.99 |
| Feb 1, 2026 | $99.48 |
| Feb 8, 2026 | $82.82 |
| Feb 15, 2026 | $76.37 |
| Feb 22, 2026 | $74.69 |
| Mar 1, 2026 | $73.13 |
| Mar 8, 2026 | $75.95 |
| Mar 15, 2026 | $75.89 |
| Mar 22, 2026 | $75.15 |
| Mar 29, 2026 | $71.71 |
| Apr 5, 2026 | $66.79 |
| Apr 19, 2026 | $68.24 |
| Apr 26, 2026 | $89.61 |
| May 3, 2026 | $84.23 |
| May 10, 2026 | $74.65 |
| May 17, 2026 | $76.80 |
| May 24, 2026 | $76.31 |
| May 31, 2026 | $93.16 |
| Jun 7, 2026 | $84.24 |
| Jun 14, 2026 | $81.99 |
| Jun 21, 2026 | $108.15 |
| Jun 28, 2026 | $98.69 |
| Jul 12, 2026 | $111.97 |
| Jul 19, 2026 | $99.96 |
| Jul 26, 2026 | $94.91 |
| Aug 2, 2026 | $86.56 |
| Aug 9, 2026 | $93.29 |
| Aug 10, 2026 | $93.67 |
- Period change
- +85.01%
- Period low
- $7.19
- Period high
- $148.67
- Observations
- 262
- 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