HOOD - Robinhood Markets, Inc.
66.02
-4.330 -6.559%
Share volume: 30,547,031
Last Updated: 03-27-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$70.35
-4.33
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $68.54 | $68.54 | $68.89 | $68.89 | $65.87 | $65.87 | $66.02 | $66.02 | 30,547,031 | $30,273,477.00 |
| 03-26-2026 | $71.15 | $71.15 | $73.24 | $73.24 | $69.70 | $69.70 | $70.35 | $70.35 | 21,327,043 | $21,327,043.00 |
| 03-25-2026 | $71.83 | $71.83 | $74.59 | $74.59 | $71.75 | $71.75 | $72.54 | $72.54 | 27,500,064 | $27,500,064.00 |
| 03-24-2026 | $71.51 | $71.51 | $71.84 | $71.84 | $68.58 | $68.58 | $69.08 | $69.08 | 29,317,572 | $29,317,572.00 |
| 03-23-2026 | $71.85 | $71.85 | $73.60 | $73.60 | $70.92 | $70.92 | $72.49 | $72.49 | 26,070,187 | $26,070,187.00 |
| 03-20-2026 | $73.10 | $73.10 | $73.41 | $73.41 | $69.90 | $69.90 | $70.89 | $70.89 | 34,441,126 | $34,441,126.00 |
| 03-19-2026 | $72.28 | $72.28 | $75.16 | $75.16 | $71.70 | $71.70 | $74.16 | $74.16 | 21,552,531 | $21,552,531.00 |
| 03-18-2026 | $76.13 | $76.13 | $77.25 | $77.25 | $74.83 | $74.83 | $74.90 | $74.90 | 21,937,559 | $21,937,559.00 |
| 03-17-2026 | $75.40 | $75.40 | $77.70 | $77.70 | $75.39 | $75.39 | $77.35 | $77.35 | 20,210,220 | $20,210,220.00 |
| 03-16-2026 | $75.10 | $75.10 | $75.81 | $75.81 | $74.11 | $74.11 | $75.31 | $75.31 | 22,783,397 | $22,783,397.00 |