MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HOOD — Robinhood Markets, Inc. Class A Common Stock
NasdaqRobinhood Markets, Inc. Class A Common Stock
$112.74
+1.59(+1.43%)
- O
- 113.59
- H
- 119.38
- L
- 112.44
- V
- 29.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.74
Period Return+167.85%
Period High$153.86
Period Low$40.81
Avg Daily Volume32.38M
Total Trading Days365
HOOD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.59 | $119.38 | $112.44 | $112.74 | +$1.59 | +1.43% | 29,117,935 | $114.91 | $112.44 $119.38 |
| Oct 1, 2026 | $112.07 | $113.81 | $110.66 | $111.15 | $-1.35 | -1.20% | 18,324,542 | $111.95 | $110.66 $113.81 |
| Sep 30, 2026 | $122.61 | $123.49 | $111.95 | $112.50 | $-3.72 | -3.20% | 35,140,196 | $114.70 | $111.95 $123.49 |
| Sep 29, 2026 | $118.83 | $119.19 | $114.93 | $116.22 | $-0.24 | -0.21% | 15,194,612 | $116.41 | $114.93 $119.19 |
| Sep 28, 2026 | $118.03 | $120.17 | $116.06 | $116.46 | $-2.94 | -2.46% | 12,901,339 | $117.29 | $116.06 $120.17 |
| Sep 25, 2026 | $121.63 | $121.90 | $117.53 | $119.40 | $-1.42 | -1.18% | 13,915,075 | $119.26 | $117.53 $121.90 |
| Sep 24, 2026 | $119.50 | $123.56 | $119.09 | $120.82 | $-1.88 | -1.53% | 14,969,940 | $121.20 | $119.09 $123.56 |
| Sep 23, 2026 | $122.78 | $126.74 | $122.24 | $122.70 | $-1.55 | -1.25% | 19,079,855 | $124.48 | $122.24 $126.74 |
| Sep 22, 2026 | $123.00 | $126.16 | $122.46 | $124.25 | +$0.95 | +0.77% | 16,047,619 | $124.31 | $122.46 $126.16 |
| Sep 21, 2026 | $125.05 | $126.41 | $121.51 | $123.30 | +$3.48 | +2.90% | 28,301,533 | $123.80 | $121.51 $126.41 |
| Sep 18, 2026 | $113.34 | $120.57 | $111.06 | $119.82 | +$10.01 | +9.12% | 39,358,822 | $117.72 | $111.06 $120.57 |
| Sep 17, 2026 | $110.10 | $110.55 | $106.08 | $109.81 | +$5.39 | +5.16% | 21,913,093 | $108.20 | $106.08 $110.55 |
| Sep 16, 2026 | $110.27 | $111.05 | $101.70 | $104.42 | $-6.03 | -5.46% | 33,627,289 | $105.15 | $101.70 $111.05 |
| Sep 15, 2026 | $111.72 | $112.85 | $105.86 | $110.45 | $-3.88 | -3.39% | 28,464,905 | $110.11 | $105.86 $112.85 |
| Sep 14, 2026 | $112.26 | $116.35 | $111.96 | $114.33 | +$1.76 | +1.56% | 16,818,184 | $114.26 | $111.96 $116.35 |
| Sep 11, 2026 | $113.35 | $116.40 | $111.02 | $112.57 | $-0.76 | -0.67% | 19,730,587 | $113.35 | $111.02 $116.40 |
| Sep 10, 2026 | $112.69 | $116.30 | $111.95 | $113.33 | $-1.95 | -1.69% | 16,569,964 | $114.07 | $111.95 $116.30 |
| Sep 9, 2026 | $120.77 | $121.42 | $115.09 | $115.28 | $-2.06 | -1.76% | 18,687,092 | $117.22 | $115.09 $121.42 |
| Sep 8, 2026 | $125.07 | $125.25 | $117.08 | $117.34 | $-4.77 | -3.91% | 26,060,999 | $120.97 | $117.08 $125.25 |
| Sep 4, 2026 | $120.48 | $124.70 | $119.82 | $122.11 | $-2.61 | -2.09% | 23,732,645 | $122.34 | $119.82 $124.70 |
| Sep 3, 2026 | $113.80 | $124.88 | $113.04 | $124.72 | +$17.73 | +16.57% | 51,631,310 | $121.65 | $113.04 $124.88 |
| Sep 2, 2026 | $103.72 | $107.46 | $101.89 | $106.99 | +$3.48 | +3.36% | 16,304,110 | $105.74 | $101.89 $107.46 |
| Sep 1, 2026 | $105.34 | $106.96 | $102.45 | $103.51 | $-1.30 | -1.24% | 22,652,301 | $104.98 | $102.45 $106.96 |
| Aug 31, 2026 | $103.42 | $105.47 | $100.68 | $104.81 | +$0.55 | +0.53% | 16,327,645 | $103.34 | $100.68 $105.47 |
| Aug 28, 2026 | $108.66 | $110.50 | $104.15 | $104.26 | $-5.50 | -5.01% | 16,287,207 | $106.31 | $104.15 $110.50 |
| Aug 27, 2026 | $110.70 | $112.07 | $107.51 | $109.76 | +$1.22 | +1.12% | 13,757,874 | $110.42 | $107.51 $112.07 |
| Aug 26, 2026 | $110.11 | $111.59 | $108.25 | $108.54 | $-3.55 | -3.17% | 13,453,251 | $109.39 | $108.25 $111.59 |
| Aug 25, 2026 | $103.20 | $112.45 | $102.80 | $112.09 | +$8.47 | +8.17% | 24,663,548 | $109.80 | $102.80 $112.45 |
| Aug 24, 2026 | $106.86 | $109.13 | $103.14 | $103.62 | $-4.51 | -4.17% | 22,147,471 | $106.18 | $103.14 $109.13 |
| Aug 21, 2026 | $101.10 | $109.71 | $98.77 | $108.13 | +$13.03 | +13.70% | 50,460,153 | $106.41 | $98.77 $109.71 |