HOOD - Robinhood Markets Inc
78.53
-0.820 -1.044%
Share volume: 22,540,473
Last Updated: 03-10-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$79.35
-0.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $80.21 | $80.21 | $80.75 | $80.75 | $77.66 | $77.66 | $78.53 | $78.53 | 22,540,473 | $22,540,473.00 |
| 03-09-2026 | $75.92 | $75.92 | $79.65 | $79.65 | $75.55 | $75.55 | $79.35 | $79.35 | 25,186,610 | $25,186,610.00 |
| 03-06-2026 | $77.91 | $77.91 | $79.00 | $79.00 | $76.38 | $76.38 | $77.09 | $77.09 | 28,734,366 | $28,734,366.00 |
| 03-05-2026 | $82.12 | $82.12 | $84.75 | $84.75 | $78.55 | $78.55 | $80.56 | $80.56 | 39,868,312 | $39,868,312.00 |
| 03-04-2026 | $79.60 | $79.60 | $83.85 | $83.85 | $79.58 | $79.58 | $82.21 | $82.21 | 38,493,837 | $38,493,837.00 |
| 03-03-2026 | $74.04 | $74.04 | $77.40 | $77.40 | $72.25 | $72.25 | $76.07 | $76.07 | 26,929,171 | $26,929,171.00 |
| 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 |