HOOD - Robinhood Markets, Inc.
72.89
1.690 2.319%
Share volume: 31,015,972
Last Updated: 04-30-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$71.20
1.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $71.18 | $71.18 | $73.87 | $73.87 | $70.76 | $70.76 | $72.89 | $72.89 | 31,015,972 | $31,015,972.00 |
| 04-29-2026 | $72.30 | $72.30 | $73.59 | $73.59 | $69.93 | $69.93 | $71.20 | $71.20 | 79,797,564 | $79,797,564.00 |
| 04-28-2026 | $81.46 | $81.46 | $83.14 | $83.14 | $80.82 | $80.82 | $82.07 | $82.07 | 31,324,157 | $31,324,157.00 |
| 04-27-2026 | $84.28 | $84.28 | $85.70 | $85.70 | $83.12 | $83.12 | $83.95 | $83.95 | 20,100,433 | $20,100,433.00 |
| 04-24-2026 | $84.90 | $84.90 | $85.06 | $85.06 | $82.82 | $82.82 | $84.71 | $84.71 | 20,873,084 | $20,873,084.00 |
| 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 |