Robinhood Markets
$112.50Change from previous close: −3.20%Absolute change: −$3.72
Price history
−21.43% over the period1 year: from $143.18 (September 30, 2025) to $112.50 (September 30, 2026), −21.43%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $112.50 |
| September 29, 2026 | $116.22 |
| September 28, 2026 | $116.46 |
| September 25, 2026 | $119.40 |
| September 24, 2026 | $120.82 |
| September 23, 2026 | $122.70 |
| September 22, 2026 | $124.25 |
| September 21, 2026 | $123.30 |
| September 18, 2026 | $119.82 |
| September 17, 2026 | $109.81 |
| September 16, 2026 | $104.42 |
| September 15, 2026 | $110.45 |
| September 14, 2026 | $114.33 |
| September 11, 2026 | $112.57 |
| September 10, 2026 | $113.33 |
| September 9, 2026 | $115.28 |
| September 8, 2026 | $117.34 |
| September 4, 2026 | $122.11 |
| September 3, 2026 | $124.72 |
| September 2, 2026 | $106.99 |
| September 1, 2026 | $103.51 |
| August 31, 2026 | $104.81 |
| August 28, 2026 | $104.26 |
| August 27, 2026 | $109.76 |
| August 26, 2026 | $108.54 |
| August 25, 2026 | $112.09 |
| August 24, 2026 | $103.62 |
| August 21, 2026 | $108.13 |
| August 20, 2026 | $95.10 |
| August 19, 2026 | $95.77 |
| August 18, 2026 | $91.53 |
| August 17, 2026 | $96.25 |
| August 14, 2026 | $95.56 |
| August 13, 2026 | $99.37 |
| August 12, 2026 | $94.91 |
| August 11, 2026 | $94.38 |
| August 10, 2026 | $94.52 |
| August 7, 2026 | $93.29 |
| August 6, 2026 | $90.71 |
| August 5, 2026 | $92.80 |
| August 4, 2026 | $93.51 |
| August 3, 2026 | $90.34 |
| July 31, 2026 | $86.56 |
| July 30, 2026 | $86.60 |
| July 29, 2026 | $89.84 |
| July 28, 2026 | $92.76 |
| July 27, 2026 | $95.65 |
| July 24, 2026 | $94.91 |
| July 23, 2026 | $101.58 |
| July 22, 2026 | $104.48 |
| July 21, 2026 | $106.36 |
| July 20, 2026 | $99.28 |
| July 17, 2026 | $99.96 |
| July 16, 2026 | $106.02 |
| July 15, 2026 | $115.54 |
| July 14, 2026 | $113.45 |
| July 13, 2026 | $109.86 |
| July 10, 2026 | $111.97 |
| July 9, 2026 | $115.11 |
| July 8, 2026 | $113.53 |
| July 7, 2026 | $112.90 |
| July 6, 2026 | $117.55 |
| July 2, 2026 | $112.73 |
| July 1, 2026 | $108.65 |
| June 30, 2026 | $100.28 |
| June 29, 2026 | $101.83 |
| June 26, 2026 | $98.69 |
| June 25, 2026 | $93.47 |
| June 24, 2026 | $97.19 |
| June 23, 2026 | $103.25 |
| June 22, 2026 | $105.71 |
| June 18, 2026 | $108.15 |
| June 17, 2026 | $105.20 |
| June 16, 2026 | $96.71 |
| June 15, 2026 | $98.12 |
| June 12, 2026 | $93.19 |
| June 11, 2026 | $92.23 |
| June 10, 2026 | $86.36 |
| June 9, 2026 | $83.77 |
| June 8, 2026 | $85.04 |
| June 5, 2026 | $82.47 |
| June 4, 2026 | $88.33 |
| June 3, 2026 | $82.85 |
| June 2, 2026 | $88.16 |
| June 1, 2026 | $90.73 |
| May 29, 2026 | $94.30 |
| May 28, 2026 | $84.84 |
| May 27, 2026 | $76.23 |
| May 26, 2026 | $74.09 |
| May 22, 2026 | $73.64 |
| May 21, 2026 | $75.92 |
| May 20, 2026 | $75.76 |
| May 19, 2026 | $74.16 |
| May 18, 2026 | $77.15 |
| May 15, 2026 | $77.14 |
| May 14, 2026 | $80.70 |
| May 13, 2026 | $76.75 |
| May 12, 2026 | $78.27 |
| May 11, 2026 | $80.78 |
| May 8, 2026 | $77.03 |
| May 7, 2026 | $76.28 |
| May 6, 2026 | $79.05 |
| May 5, 2026 | $77.03 |
| May 4, 2026 | $76.55 |
| May 1, 2026 | $73.66 |
| April 30, 2026 | $72.89 |
| April 29, 2026 | $71.20 |
| April 28, 2026 | $82.07 |
| April 27, 2026 | $83.95 |
| April 24, 2026 | $84.71 |
| April 23, 2026 | $83.54 |
| April 22, 2026 | $88.43 |
| April 21, 2026 | $86.43 |
| April 20, 2026 | $91.28 |
| April 17, 2026 | $90.75 |
| April 16, 2026 | $86.85 |
| April 15, 2026 | $87.32 |
| April 14, 2026 | $79.09 |
| April 13, 2026 | $71.67 |
| April 10, 2026 | $69.19 |
| April 9, 2026 | $70.12 |
| April 8, 2026 | $71.83 |
| April 7, 2026 | $69.65 |
| April 6, 2026 | $69.78 |
| April 2, 2026 | $68.90 |
| April 1, 2026 | $70.11 |
| March 31, 2026 | $69.30 |
| March 30, 2026 | $65.16 |
| March 27, 2026 | $66.02 |
| March 26, 2026 | $70.35 |
| March 25, 2026 | $72.54 |
| March 24, 2026 | $69.08 |
| March 23, 2026 | $72.49 |
| March 20, 2026 | $70.89 |
| March 19, 2026 | $74.16 |
| March 18, 2026 | $74.90 |
| March 17, 2026 | $77.35 |
| March 16, 2026 | $75.31 |
| March 13, 2026 | $73.39 |
| March 12, 2026 | $76.12 |
| March 11, 2026 | $78.69 |
| March 10, 2026 | $78.53 |
| March 9, 2026 | $79.35 |
| March 6, 2026 | $77.09 |
| March 5, 2026 | $80.56 |
| March 4, 2026 | $82.21 |
| March 3, 2026 | $76.07 |
| March 2, 2026 | $78.78 |
| February 27, 2026 | $75.85 |
| February 26, 2026 | $79.45 |
| February 25, 2026 | $77.53 |
| February 24, 2026 | $73.39 |
| February 23, 2026 | $71.78 |
| February 20, 2026 | $76.11 |
| February 19, 2026 | $75.65 |
| February 18, 2026 | $75.21 |
| February 17, 2026 | $75.44 |
| February 13, 2026 | $75.97 |
| February 12, 2026 | $71.12 |
| February 11, 2026 | $77.97 |
| February 10, 2026 | $85.60 |
| February 9, 2026 | $86.56 |
| February 6, 2026 | $82.82 |
| February 5, 2026 | $72.68 |
| February 4, 2026 | $80.62 |
| February 3, 2026 | $87.07 |
| February 2, 2026 | $89.91 |
| January 30, 2026 | $99.48 |
| January 29, 2026 | $101.24 |
| January 28, 2026 | $103.40 |
| January 27, 2026 | $105.24 |
| January 26, 2026 | $107.00 |
| January 23, 2026 | $106.99 |
| January 22, 2026 | $106.25 |
| January 21, 2026 | $105.92 |
| January 20, 2026 | $105.78 |
| January 16, 2026 | $108.74 |
| January 15, 2026 | $110.35 |
| January 14, 2026 | $119.67 |
| January 13, 2026 | $120.24 |
| January 12, 2026 | $117.52 |
| January 9, 2026 | $115.27 |
| January 8, 2026 | $115.39 |
| January 7, 2026 | $116.97 |
| January 6, 2026 | $121.70 |
| January 5, 2026 | $123.24 |
| January 2, 2026 | $115.21 |
| December 31, 2025 | $113.10 |
| December 30, 2025 | $115.45 |
| December 29, 2025 | $117.43 |
| December 26, 2025 | $118.13 |
| December 24, 2025 | $120.44 |
| December 23, 2025 | $120.24 |
| December 22, 2025 | $122.37 |
| December 19, 2025 | $121.35 |
| December 18, 2025 | $117.16 |
| December 17, 2025 | $115.80 |
| December 16, 2025 | $119.40 |
| December 15, 2025 | $115.26 |
| December 12, 2025 | $119.50 |
| December 11, 2025 | $123.38 |
| December 10, 2025 | $135.66 |
| December 9, 2025 | $135.71 |
| December 8, 2025 | $136.43 |
| December 5, 2025 | $131.95 |
| December 4, 2025 | $137.08 |
| December 3, 2025 | $133.64 |
| December 2, 2025 | $125.95 |
| December 1, 2025 | $123.24 |
| November 28, 2025 | $128.49 |
| November 26, 2025 | $128.20 |
| November 25, 2025 | $115.57 |
| November 24, 2025 | $114.97 |
| November 21, 2025 | $107.30 |
| November 20, 2025 | $106.21 |
| November 19, 2025 | $118.16 |
| November 18, 2025 | $114.30 |
| November 17, 2025 | $115.97 |
| November 14, 2025 | $122.50 |
| November 13, 2025 | $121.53 |
| November 12, 2025 | $132.98 |
| November 11, 2025 | $131.93 |
| November 10, 2025 | $135.88 |
| November 7, 2025 | $130.36 |
| November 6, 2025 | $127.08 |
| November 5, 2025 | $142.48 |
| November 4, 2025 | $136.80 |
| November 3, 2025 | $147.08 |
| October 31, 2025 | $146.78 |
| October 30, 2025 | $138.07 |
| October 29, 2025 | $144.80 |
| October 28, 2025 | $146.25 |
| October 27, 2025 | $145.86 |
| October 24, 2025 | $139.79 |
| October 23, 2025 | $134.33 |
| October 22, 2025 | $127.22 |
| October 21, 2025 | $131.84 |
| October 20, 2025 | $135.80 |
| October 17, 2025 | $129.91 |
| October 16, 2025 | $131.44 |
| October 15, 2025 | $134.15 |
| October 14, 2025 | $134.95 |
| October 13, 2025 | $140.68 |
| October 10, 2025 | $138.96 |
| October 9, 2025 | $152.46 |
| October 8, 2025 | $150.87 |
| October 7, 2025 | $145.00 |
| October 6, 2025 | $144.26 |
| October 3, 2025 | $148.67 |
| October 2, 2025 | $145.70 |
| October 1, 2025 | $139.14 |
| September 30, 2025 | $143.18 |
At a glance
The company
Robinhood Markets, Inc. operates financial services platform in the United States.
Next event
Quarterly results · November 4, 2026
Where the price stands
52-wk low$63.52
$112.50
52-wk high$153.86
−26.88% from the high
Performance
- 1 month
- +7.34%
- Year to date
- −0.53%
- 1 year
- −21.43%
Analysts · 27 analysts
Average target$131.45+16.84% vs. price
Buy 24 · Hold 3 · Sell 2 · Buy
Latest news
All newsThe business in numbers
Revenue
$1.31B
Latest quarter · Q2 2026
Net income
$561M
Latest quarter · Q2 2026
Net margin
42.9%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $101.15B
- P/E
- 49.8
- EPS
- $2.26
- Volume
- 34.86M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Finance sector
