HOOD - Robinhood Markets, Inc.
84.71
1.170 1.381%
Share volume: 20,686,221
Last Updated: 04-24-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$83.54
1.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $84.90 | $84.90 | $85.06 | $85.06 | $82.82 | $82.82 | $84.71 | $84.71 | 20,686,221 | $20,686,221.00 |
| 04-23-2026 | $86.70 | $86.70 | $87.61 | $87.61 | $81.75 | $81.75 | $83.54 | $83.54 | 33,497,616 | $33,497,616.00 |
| 04-22-2026 | $89.35 | $89.35 | $90.14 | $90.14 | $87.48 | $87.48 | $88.43 | $88.43 | 27,468,392 | $27,468,392.00 |
| 04-21-2026 | $91.08 | $91.08 | $91.45 | $91.45 | $86.19 | $86.19 | $86.43 | $86.43 | 36,873,045 | $36,873,045.00 |
| 04-20-2026 | $89.70 | $89.70 | $92.38 | $92.38 | $88.21 | $88.21 | $91.28 | $91.28 | 35,942,426 | $35,942,426.00 |
| 04-17-2026 | $90.06 | $90.06 | $93.32 | $93.32 | $89.57 | $89.57 | $90.75 | $90.75 | 49,795,273 | $49,795,273.00 |
| 04-16-2026 | $89.19 | $89.19 | $89.38 | $89.38 | $83.87 | $83.87 | $86.85 | $86.85 | 51,788,108 | $51,788,108.00 |
| 04-15-2026 | $83.55 | $83.55 | $87.55 | $87.55 | $81.50 | $81.50 | $87.32 | $87.32 | 72,707,192 | $72,707,192.00 |
| 04-14-2026 | $75.13 | $75.13 | $79.28 | $79.28 | $75.05 | $75.05 | $79.09 | $79.09 | 43,587,324 | $43,587,324.00 |
| 04-13-2026 | $68.21 | $68.21 | $71.70 | $71.70 | $67.80 | $67.80 | $71.67 | $71.67 | 21,181,719 | $21,181,719.00 |