Robinhood Markets (HOOD) Price: 77.86

Robinhood Markets, Inc. (HOOD)

77.86 -3.49 (-4.29%) USD | NASDAQ | Nov 13, 16:00

76.70 -1.16 (-1.49%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	79.70	79.96	76.61	77.86	18.77M
Nov 12, 2026	80.76	84.68	80.52	81.35	13.07M
Nov 11, 2026	82.93	86.15	82.07	84.58	14.63M
Nov 10, 2026	81.27	83.32	79.96	81.33	13.46M
Nov 09, 2026	80.88	85.34	80.55	83.32	15.18M
Nov 06, 2026	79.56	81.60	77.95	80.91	16.50M
Nov 05, 2026	85.74	86.75	75.51	78.39	32.40M
Nov 04, 2026	83.99	88.79	83.45	87.41	20.16M
Nov 03, 2026	84.90	85.76	83.95	85.68	13.81M
Nov 02, 2026	85.56	87.36	83.35	83.84	19.53M
Oct 30, 2026	85.21	85.28	82.00	84.99	27.78M
Oct 29, 2026	89.82	92.44	88.95	91.59	17.16M
Oct 28, 2026	89.23	92.60	89.15	91.43	39.83M
Oct 27, 2026	95.19	96.71	94.02	94.56	28.29M
Oct 26, 2026	94.21	94.37	91.63	92.84	15.48M
Oct 23, 2026	96.43	97.75	94.79	95.07	13.97M
Oct 22, 2026	97.78	101.38	95.62	96.58	19.17M
Oct 21, 2026	101.37	103.15	98.88	101.93	13.91M
Oct 20, 2026	95.04	101.10	94.77	98.21	14.02M
Oct 19, 2026	100.32	101.22	96.48	96.52	15.47M
Oct 16, 2026	102.70	104.40	97.48	98.87	20.14M
Oct 15, 2026	97.44	104.34	94.52	103.99	21.23M
Oct 14, 2026	107.20	109.22	100.44	101.08	23.55M
Oct 13, 2026	108.78	111.99	108.50	110.52	15.02M
Oct 12, 2026	108.70	109.98	107.80	109.22	12.39M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks