NASDAQ · HOOD

Robinhood Markets, Inc.

Financial Services · Financial - Capital Markets

$91.53

Down-$4.72 (-4.90%)

Updated Aug 19, 2026, 11:23 AM

SID Score

4.9/10

Composite research score

Smart Money

57/100

Neutral

Price performance

HOOD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HOOD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$93.44	$94.59	$91.44	$91.53	13.99M
Aug 17, 2026	$94.97	$96.925	$93.80	$96.25	11.46M
Aug 14, 2026	$98.00	$98.4185	$95.44	$95.56	14.04M
Aug 13, 2026	$96.51	$100.3499	$96.41	$99.37	16.2M
Aug 12, 2026	$96.99	$97.17	$93.41	$94.91	13.87M
Aug 11, 2026	$94.965	$95.13	$92.75	$94.38	11.71M
Aug 10, 2026	$93.24	$95.95	$92.40	$94.52	11.97M
Aug 7, 2026	$92.91	$95.75	$92.52	$93.29	14.86M
Aug 6, 2026	$90.71	$92.60	$90.21	$90.71	12.44M
Aug 5, 2026	$93.96	$95.55	$92.3151	$92.80	15.23M
Aug 4, 2026	$92.615	$95.60	$90.0717	$93.51	22.64M
Aug 3, 2026	$86.685	$92.35	$85.30	$90.34	19.74M
Jul 31, 2026	$86.131	$89.50	$83.68	$86.56	22.95M
Jul 30, 2026	$90.912	$92.57	$86.21	$86.60	29.69M
Jul 29, 2026	$92.21	$93.3199	$88.6001	$89.84	23.05M
Jul 28, 2026	$92.665	$93.87	$88.21	$92.76	21.67M
Jul 27, 2026	$96.98	$99.4499	$93.20	$95.65	16.62M
Jul 24, 2026	$100.07	$100.08	$93.03	$94.91	24.41M
Jul 23, 2026	$101.88	$104.12	$99.32	$101.58	16.54M
Jul 22, 2026	$104.72	$106.885	$104.33	$104.48	11.15M
Jul 21, 2026	$102.815	$108.21	$102.815	$106.36	19.67M