Robinhood Markets, Inc. (HOOD) Price History

Daily open, high, low, close and volume for Robinhood Markets, Inc. (HOOD) from 2026-01-05 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	CHF 83.78	CHF 83.78	CHF 83.78	CHF 83.78	0
2026-10-15	CHF 86.72	CHF 86.72	CHF 86.72	CHF 86.72	0
2026-10-14	CHF 86.72	CHF 86.72	CHF 86.72	CHF 86.72	0
2026-10-13	CHF 92.42	CHF 92.42	CHF 92.42	CHF 92.42	0
2026-10-12	CHF 90.52	CHF 90.52	CHF 90.52	CHF 90.52	0
2026-10-09	CHF 90.44	CHF 90.44	CHF 90.44	CHF 90.44	0
2026-10-08	CHF 90.09	CHF 90.09	CHF 90.09	CHF 90.09	0
2026-10-07	CHF 90.09	CHF 90.09	CHF 90.09	CHF 90.09	0
2026-10-06	CHF 94.84	CHF 94.84	CHF 94.84	CHF 94.84	0
2026-10-05	CHF 94.84	CHF 94.84	CHF 94.84	CHF 94.84	0
2026-10-02	CHF 94.89	CHF 94.89	CHF 94.89	CHF 94.89	0
2026-10-01	CHF 93.27	CHF 93.27	CHF 93.27	CHF 93.27	0
2026-09-30	CHF 95.67	CHF 95.67	CHF 95.67	CHF 95.67	0
2026-09-29	CHF 96.61	CHF 96.61	CHF 96.61	CHF 96.61	0
2026-09-28	CHF 97.06	CHF 97.06	CHF 97.06	CHF 97.06	0
2026-09-25	CHF 98.78	CHF 98.78	CHF 98.78	CHF 98.78	0
2026-09-24	CHF 100.30	CHF 100.30	CHF 100.30	CHF 100.30	0
2026-09-23	CHF 103.32	CHF 103.32	CHF 103.32	CHF 103.32	0
2026-09-22	CHF 101.90	CHF 101.90	CHF 101.90	CHF 101.90	0
2026-09-21	CHF 101.06	CHF 101.06	CHF 101.06	CHF 101.06	0
2026-09-18	CHF 93.32	CHF 93.32	CHF 93.32	CHF 93.32	15
2026-09-17	CHF 87.71	CHF 87.71	CHF 87.71	CHF 87.71	0
2026-09-16	CHF 86.40	CHF 86.40	CHF 86.40	CHF 86.40	0
2026-09-15	CHF 92.12	CHF 92.12	CHF 92.12	CHF 92.12	0
2026-09-14	CHF 93.13	CHF 93.13	CHF 93.13	CHF 93.13	0
2026-09-11	CHF 93.13	CHF 93.13	CHF 93.13	CHF 93.13	0
2026-09-10	CHF 93.13	CHF 93.13	CHF 93.13	CHF 93.13	0
2026-09-09	CHF 94.69	CHF 94.69	CHF 94.69	CHF 94.69	0
2026-09-08	CHF 98.65	CHF 98.65	CHF 98.65	CHF 98.65	0
2026-09-07	CHF 99.48	CHF 99.48	CHF 99.48	CHF 99.48	0
2026-09-04	CHF 99.48	CHF 99.48	CHF 99.48	CHF 99.48	0
2026-09-03	CHF 98.85	CHF 98.85	CHF 98.85	CHF 98.85	0
2026-09-02	CHF 86.14	CHF 86.14	CHF 86.14	CHF 86.14	0
2026-09-01	CHF 86.14	CHF 86.14	CHF 86.14	CHF 86.14	0
2026-08-31	CHF 83.45	CHF 83.45	CHF 83.45	CHF 83.45	0
2026-08-28	CHF 87.77	CHF 87.77	CHF 87.77	CHF 87.77	0
2026-08-27	CHF 89.07	CHF 89.07	CHF 89.07	CHF 89.07	0
2026-08-26	CHF 87.89	CHF 87.89	CHF 87.89	CHF 87.89	0
2026-08-25	CHF 87.89	CHF 87.89	CHF 87.89	CHF 87.89	0
2026-08-24	CHF 87.07	CHF 87.07	CHF 87.07	CHF 87.07	0
2026-08-21	CHF 84.78	CHF 84.78	CHF 84.78	CHF 84.78	0
2026-08-20	CHF 76.09	CHF 76.09	CHF 76.09	CHF 76.09	0
2026-08-19	CHF 77.71	CHF 77.71	CHF 77.71	CHF 77.71	0
2026-08-18	CHF 75.87	CHF 75.87	CHF 75.87	CHF 75.87	0
2026-08-17	CHF 77.85	CHF 77.85	CHF 77.85	CHF 77.85	0
2026-08-14	CHF 79.07	CHF 79.07	CHF 79.07	CHF 79.07	0
2026-08-13	CHF 79.69	CHF 79.69	CHF 79.69	CHF 79.69	0
2026-08-12	CHF 76.33	CHF 76.33	CHF 76.33	CHF 76.33	0
2026-08-11	CHF 75.74	CHF 75.74	CHF 75.74	CHF 75.74	0
2026-08-10	CHF 76.00	CHF 76.00	CHF 76.00	CHF 76.00	0
2026-08-07	CHF 75.00	CHF 75.00	CHF 75.00	CHF 75.00	0
2026-08-06	CHF 75.00	CHF 75.00	CHF 75.00	CHF 75.00	0
2026-08-05	CHF 75.51	CHF 75.51	CHF 75.51	CHF 75.51	0
2026-08-04	CHF 74.37	CHF 74.37	CHF 74.37	CHF 74.37	0
2026-08-03	CHF 73.11	CHF 73.11	CHF 73.11	CHF 73.11	0
2026-07-31	CHF 68.92	CHF 68.92	CHF 68.92	CHF 68.92	0
2026-07-30	CHF 70.25	CHF 70.25	CHF 70.25	CHF 70.25	0
2026-07-29	CHF 73.78	CHF 73.78	CHF 73.78	CHF 73.78	0
2026-07-28	CHF 76.12	CHF 76.12	CHF 76.12	CHF 76.12	0
2026-07-27	CHF 77.14	CHF 77.14	CHF 77.14	CHF 77.14	0
2026-07-24	CHF 78.20	CHF 78.20	CHF 78.20	CHF 78.20	0
2026-07-23	CHF 81.48	CHF 81.48	CHF 81.48	CHF 81.48	0
2026-07-22	CHF 86.29	CHF 86.29	CHF 86.29	CHF 86.29	0
2026-07-21	CHF 87.13	CHF 87.13	CHF 87.13	CHF 87.13	0
2026-07-20	CHF 81.67	CHF 81.67	CHF 81.67	CHF 81.67	0
2026-07-17	CHF 81.14	CHF 81.14	CHF 81.14	CHF 81.14	0
2026-07-16	CHF 90.04	CHF 90.04	CHF 90.04	CHF 90.04	0
2026-07-15	CHF 92.65	CHF 92.65	CHF 92.65	CHF 92.65	0
2026-07-14	CHF 89.37	CHF 89.37	CHF 89.37	CHF 89.37	0
2026-07-13	CHF 90.44	CHF 90.44	CHF 90.44	CHF 90.44	0
2026-07-10	CHF 91.04	CHF 91.04	CHF 91.04	CHF 91.04	0
2026-07-09	CHF 93.50	CHF 93.50	CHF 93.50	CHF 93.50	0
2026-07-08	CHF 92.68	CHF 92.68	CHF 92.68	CHF 92.68	0
2026-07-07	CHF 92.68	CHF 92.68	CHF 92.68	CHF 92.68	0
2026-07-06	CHF 93.93	CHF 93.93	CHF 93.93	CHF 93.93	0
2026-07-03	CHF 91.13	CHF 91.13	CHF 91.13	CHF 91.13	0
2026-07-02	CHF 91.13	CHF 91.13	CHF 91.13	CHF 91.13	0
2026-07-01	CHF 82.34	CHF 82.34	CHF 82.34	CHF 82.34	0
2026-06-30	CHF 82.34	CHF 82.34	CHF 82.34	CHF 82.34	0
2026-06-29	CHF 79.88	CHF 79.88	CHF 79.88	CHF 79.88	0
2026-06-26	CHF 78.25	CHF 78.25	CHF 78.25	CHF 78.25	0
2026-06-25	CHF 77.22	CHF 77.22	CHF 77.22	CHF 77.22	0
2026-06-24	CHF 82.44	CHF 82.44	CHF 82.44	CHF 82.44	0
2026-06-23	CHF 85.25	CHF 85.25	CHF 85.25	CHF 85.25	0
2026-06-22	CHF 86.72	CHF 86.72	CHF 86.72	CHF 86.72	0
2026-06-19	CHF 85.68	CHF 85.68	CHF 85.68	CHF 85.68	0
2026-06-18	CHF 85.68	CHF 85.68	CHF 85.68	CHF 85.68	0
2026-06-17	CHF 83.81	CHF 83.81	CHF 83.81	CHF 83.81	0
2026-06-16	CHF 76.05	CHF 76.05	CHF 76.05	CHF 76.05	0
2026-06-15	CHF 78.72	CHF 78.72	CHF 78.72	CHF 78.72	0
2026-06-12	CHF 75.30	CHF 75.30	CHF 75.30	CHF 75.30	0
2026-06-11	CHF 71.19	CHF 71.19	CHF 71.19	CHF 71.19	0
2026-06-10	CHF 69.22	CHF 69.22	CHF 69.22	CHF 69.22	0
2026-06-09	CHF 65.73	CHF 65.73	CHF 65.73	CHF 65.73	0
2026-06-08	CHF 66.88	CHF 66.88	CHF 66.88	CHF 66.88	0
2026-06-05	CHF 66.88	CHF 66.88	CHF 66.88	CHF 66.88	0
2026-06-04	CHF 66.48	CHF 66.48	CHF 66.48	CHF 66.48	0
2026-06-03	CHF 66.48	CHF 66.48	CHF 66.48	CHF 66.48	0
2026-06-02	CHF 68.94	CHF 68.94	CHF 68.94	CHF 68.94	0
2026-06-01	CHF 71.25	CHF 71.25	CHF 71.25	CHF 71.25	0
2026-05-29	CHF 70.17	CHF 70.17	CHF 70.17	CHF 70.17	200
2026-05-28	CHF 62.16	CHF 62.16	CHF 62.16	CHF 62.16	0
2026-05-27	CHF 58.99	CHF 58.99	CHF 58.99	CHF 58.99	0
2026-05-26	CHF 58.83	CHF 58.83	CHF 58.83	CHF 58.83	0
2026-05-22	CHF 58.83	CHF 58.83	CHF 58.83	CHF 58.83	0
2026-05-21	CHF 58.98	CHF 58.98	CHF 58.98	CHF 58.98	0
2026-05-20	CHF 58.98	CHF 58.98	CHF 58.98	CHF 58.98	0
2026-05-19	CHF 58.91	CHF 58.91	CHF 58.91	CHF 58.91	0
2026-05-18	CHF 60.49	CHF 60.49	CHF 60.49	CHF 60.49	0
2026-05-15	CHF 60.53	CHF 60.53	CHF 60.53	CHF 60.53	0
2026-05-13	CHF 60.53	CHF 60.53	CHF 60.53	CHF 60.53	0
2026-05-12	CHF 60.53	CHF 60.53	CHF 60.53	CHF 60.53	0
2026-05-11	CHF 60.53	CHF 60.53	CHF 60.53	CHF 60.53	0
2026-05-08	CHF 59.15	CHF 59.15	CHF 59.15	CHF 59.15	0
2026-05-07	CHF 59.95	CHF 59.95	CHF 59.95	CHF 59.95	0
2026-05-06	CHF 59.95	CHF 59.95	CHF 59.95	CHF 59.95	0
2026-05-05	CHF 59.95	CHF 59.95	CHF 59.95	CHF 59.95	0
2026-05-04	CHF 59.95	CHF 59.95	CHF 59.95	CHF 59.95	0
2026-04-30	CHF 57.24	CHF 57.24	CHF 57.24	CHF 57.24	0
2026-04-29	CHF 56.86	CHF 56.86	CHF 56.86	CHF 56.86	0
2026-04-28	CHF 65.00	CHF 65.00	CHF 65.00	CHF 65.00	0
2026-04-27	CHF 65.86	CHF 65.86	CHF 65.86	CHF 65.86	0
2026-04-24	CHF 66.51	CHF 66.51	CHF 66.51	CHF 66.51	0
2026-04-23	CHF 68.04	CHF 68.04	CHF 68.04	CHF 68.04	0
2026-04-22	CHF 68.88	CHF 68.88	CHF 68.88	CHF 68.88	0
2026-04-21	CHF 70.61	CHF 70.61	CHF 70.61	CHF 70.61	0
2026-04-20	CHF 70.61	CHF 70.61	CHF 70.61	CHF 70.61	0
2026-04-17	CHF 67.39	CHF 67.39	CHF 67.39	CHF 67.39	0
2026-04-16	CHF 67.39	CHF 67.39	CHF 67.39	CHF 67.39	0
2026-04-15	CHF 67.01	CHF 67.01	CHF 67.01	CHF 67.01	0
2026-04-14	CHF 60.70	CHF 60.70	CHF 60.70	CHF 60.70	0
2026-04-13	CHF 55.21	CHF 55.21	CHF 55.21	CHF 55.21	0
2026-04-10	CHF 55.21	CHF 55.21	CHF 55.21	CHF 55.21	0
2026-04-09	CHF 56.19	CHF 56.19	CHF 56.19	CHF 56.19	0
2026-04-08	CHF 56.94	CHF 56.94	CHF 56.94	CHF 56.94	0
2026-04-07	CHF 54.00	CHF 54.00	CHF 54.00	CHF 54.00	0
2026-04-02	CHF 54.00	CHF 54.00	CHF 54.00	CHF 54.00	70
2026-04-01	CHF 55.57	CHF 55.57	CHF 55.57	CHF 55.57	0
2026-03-31	CHF 53.33	CHF 53.33	CHF 53.33	CHF 53.33	0
2026-03-30	CHF 53.74	CHF 53.74	CHF 53.74	CHF 53.74	0
2026-03-27	CHF 53.90	CHF 53.90	CHF 53.90	CHF 53.90	0
2026-03-26	CHF 57.85	CHF 57.85	CHF 57.85	CHF 57.85	0
2026-03-25	CHF 56.25	CHF 56.25	CHF 56.25	CHF 56.25	0
2026-03-24	CHF 57.01	CHF 57.01	CHF 57.01	CHF 57.01	0
2026-03-23	CHF 57.01	CHF 57.01	CHF 57.01	CHF 57.01	0
2026-03-20	CHF 58.53	CHF 58.53	CHF 58.53	CHF 58.53	0
2026-03-19	CHF 58.53	CHF 58.53	CHF 58.53	CHF 58.53	0
2026-03-18	CHF 59.77	CHF 59.77	CHF 59.77	CHF 59.77	0
2026-03-17	CHF 58.32	CHF 58.32	CHF 58.32	CHF 58.32	0
2026-03-16	CHF 58.32	CHF 58.32	CHF 58.32	CHF 58.32	0
2026-03-13	CHF 59.99	CHF 59.99	CHF 59.99	CHF 59.99	0
2026-03-12	CHF 61.29	CHF 61.29	CHF 61.29	CHF 61.29	0
2026-03-11	CHF 61.29	CHF 61.29	CHF 61.29	CHF 61.29	0
2026-03-10	CHF 60.84	CHF 60.84	CHF 60.84	CHF 60.84	0
2026-03-09	CHF 61.45	CHF 61.45	CHF 61.45	CHF 61.45	0
2026-03-06	CHF 62.19	CHF 62.19	CHF 62.19	CHF 62.19	0
2026-03-05	CHF 62.19	CHF 62.19	CHF 62.19	CHF 62.19	0
2026-03-04	CHF 64.05	CHF 64.05	CHF 64.05	CHF 64.05	0
2026-03-03	CHF 59.62	CHF 59.62	CHF 59.62	CHF 59.62	0
2026-03-02	CHF 59.08	CHF 59.08	CHF 59.08	CHF 59.08	0
2026-02-27	CHF 59.08	CHF 59.08	CHF 59.08	CHF 59.08	0
2026-02-26	CHF 60.09	CHF 60.09	CHF 60.09	CHF 60.09	0
2026-02-25	CHF 59.09	CHF 59.09	CHF 59.09	CHF 59.09	0
2026-02-24	CHF 56.10	CHF 56.10	CHF 56.10	CHF 56.10	0
2026-02-23	CHF 58.82	CHF 58.82	CHF 58.82	CHF 58.82	0
2026-02-20	CHF 58.82	CHF 58.82	CHF 58.82	CHF 58.82	0
2026-02-19	CHF 58.38	CHF 58.38	CHF 58.38	CHF 58.38	0
2026-02-18	CHF 58.92	CHF 58.92	CHF 58.92	CHF 58.92	0
2026-02-17	CHF 57.92	CHF 57.92	CHF 57.92	CHF 57.92	0
2026-02-16	CHF 57.83	CHF 57.83	CHF 57.83	CHF 57.83	0
2026-02-13	CHF 57.83	CHF 57.83	CHF 57.83	CHF 57.83	0
2026-02-12	CHF 54.66	CHF 54.66	CHF 54.66	CHF 54.66	0
2026-02-11	CHF 59.25	CHF 59.25	CHF 59.25	CHF 59.25	0
2026-02-10	CHF 66.62	CHF 66.62	CHF 66.62	CHF 66.62	0
2026-02-09	CHF 66.96	CHF 66.96	CHF 66.96	CHF 66.96	0
2026-02-06	CHF 63.76	CHF 63.76	CHF 63.76	CHF 63.76	0
2026-02-05	CHF 60.12	CHF 60.12	CHF 60.12	CHF 60.12	0
2026-02-04	CHF 62.97	CHF 62.97	CHF 62.97	CHF 62.97	0
2026-02-03	CHF 67.97	CHF 67.97	CHF 67.97	CHF 67.97	0
2026-02-02	CHF 72.08	CHF 72.08	CHF 72.08	CHF 72.08	0
2026-01-30	CHF 79.08	CHF 79.08	CHF 79.08	CHF 79.08	0
2026-01-29	CHF 81.03	CHF 81.03	CHF 81.03	CHF 81.03	0
2026-01-28	CHF 81.03	CHF 81.03	CHF 81.03	CHF 81.03	0
2026-01-27	CHF 82.51	CHF 82.51	CHF 82.51	CHF 82.51	0
2026-01-26	CHF 84.49	CHF 84.49	CHF 84.49	CHF 84.49	0
2026-01-23	CHF 85.04	CHF 85.04	CHF 85.04	CHF 85.04	0
2026-01-22	CHF 84.68	CHF 84.68	CHF 84.68	CHF 84.68	0
2026-01-21	CHF 85.16	CHF 85.16	CHF 85.16	CHF 85.16	0
2026-01-20	CHF 85.16	CHF 85.16	CHF 85.16	CHF 85.16	0
2026-01-19	CHF 85.16	CHF 85.16	CHF 85.16	CHF 85.16	0
2026-01-16	CHF 87.56	CHF 87.56	CHF 87.56	CHF 87.56	0
2026-01-15	CHF 93.58	CHF 93.58	CHF 93.58	CHF 93.58	0
2026-01-14	CHF 94.52	CHF 94.52	CHF 94.52	CHF 94.52	0
2026-01-13	CHF 94.52	CHF 94.52	CHF 94.52	CHF 94.52	0
2026-01-12	CHF 94.52	CHF 94.52	CHF 94.52	CHF 94.52	0
2026-01-09	CHF 92.71	CHF 92.71	CHF 92.71	CHF 92.71	0
2026-01-08	CHF 92.42	CHF 92.42	CHF 92.42	CHF 92.42	0
2026-01-07	CHF 95.63	CHF 95.63	CHF 95.63	CHF 95.63	0
2026-01-06	CHF 96.54	CHF 96.54	CHF 96.54	CHF 96.54	0
2026-01-05	CHF 96.56	CHF 96.56	CHF 96.56	CHF 96.56	0