HOOD - Robinhood Markets, Inc.
76.07
-2.710 -3.563%
Share volume: 26,614,599
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$78.78
-2.71
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $74.04 | $74.04 | $77.40 | $77.40 | $72.25 | $72.25 | $76.07 | $76.07 | 26,614,599 | $26,614,599.00 |
| 03-02-2026 | $73.49 | $73.49 | $79.54 | $79.54 | $73.00 | $73.00 | $78.78 | $78.78 | 26,904,707 | $26,904,707.00 |
| 02-27-2026 | $76.80 | $76.80 | $77.79 | $77.79 | $74.82 | $74.82 | $75.85 | $75.85 | 23,485,290 | $23,485,290.00 |
| 02-26-2026 | $76.93 | $76.93 | $79.57 | $79.57 | $76.45 | $76.45 | $79.45 | $79.45 | 22,685,799 | $22,685,799.00 |
| 02-25-2026 | $76.91 | $76.91 | $78.11 | $78.11 | $74.64 | $74.64 | $77.53 | $77.53 | 32,366,170 | $32,366,170.00 |
| 02-24-2026 | $70.91 | $70.91 | $73.88 | $73.88 | $69.22 | $69.22 | $73.39 | $73.39 | 23,571,757 | $23,571,757.00 |
| 02-23-2026 | $74.60 | $74.60 | $74.95 | $74.95 | $71.42 | $71.42 | $71.78 | $71.78 | 30,422,710 | $30,422,710.00 |
| 02-20-2026 | $75.20 | $75.20 | $78.08 | $78.08 | $75.13 | $75.13 | $76.11 | $76.11 | 30,283,907 | $30,283,907.00 |
| 02-19-2026 | $74.39 | $74.39 | $76.14 | $76.14 | $73.53 | $73.53 | $75.65 | $75.65 | 20,780,449 | $20,780,449.00 |
| 02-18-2026 | $74.79 | $74.79 | $78.27 | $78.27 | $74.06 | $74.06 | $75.21 | $75.21 | 25,655,440 | $25,655,440.00 |