Robinhood Markets, Inc. (HOOD) NASDAQ
69.08
-3.41(-4.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
69.08
-3.41(-4.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 71.51 | 69.08 | 69.08 | 71.84 | 68.58 | 27.37M |
| March 23, 2026 | 71.85 | 72.49 | 72.49 | 73.6 | 70.92 | 25.98M |
| March 20, 2026 | 73.17 | 70.92 | 70.92 | 73.4 | 69.9 | 26.66M |
| March 19, 2026 | 72.28 | 74.16 | 74.16 | 75.16 | 71.7 | 19.65M |
| March 18, 2026 | 76.03 | 74.89 | 74.89 | 77.25 | 74.83 | 19.82M |
| March 17, 2026 | 75.4 | 77.35 | 77.35 | 77.7 | 75.39 | 19.39M |
| March 16, 2026 | 75.1 | 75.31 | 75.31 | 75.81 | 74.11 | 22.66M |
| March 13, 2026 | 76.75 | 73.39 | 73.39 | 77.63 | 72.8 | 33.17M |
| March 12, 2026 | 77.33 | 76.12 | 76.12 | 77.82 | 75.07 | 22.5M |
| March 11, 2026 | 78.11 | 78.69 | 78.69 | 79.77 | 76.74 | 22.43M |
| March 10, 2026 | 80.21 | 78.53 | 78.53 | 80.75 | 77.66 | 22.54M |
| March 09, 2026 | 75.92 | 79.35 | 79.35 | 79.65 | 75.55 | 24.51M |
| March 06, 2026 | 77.91 | 77.09 | 77.09 | 79 | 76.38 | 28.73M |
| March 05, 2026 | 82.12 | 80.56 | 80.56 | 84.75 | 78.55 | 39.87M |
| March 04, 2026 | 79.64 | 82.21 | 82.21 | 83.85 | 79.62 | 37.99M |
| March 03, 2026 | 74.04 | 76.07 | 76.07 | 77.4 | 72.25 | 26.58M |
| March 02, 2026 | 73.49 | 78.78 | 78.78 | 79.54 | 73 | 26.9M |
| February 27, 2026 | 76.8 | 75.85 | 75.85 | 77.79 | 74.82 | 23.49M |
| February 26, 2026 | 76.93 | 79.45 | 79.45 | 79.57 | 76.45 | 22.69M |
| February 25, 2026 | 76.91 | 77.53 | 77.53 | 78.11 | 74.64 | 32.37M |
| February 24, 2026 | 70.91 | 73.39 | 73.39 | 73.88 | 69.22 | 23.57M |
| February 23, 2026 | 74.6 | 71.78 | 71.78 | 74.95 | 71.42 | 30.42M |
| February 20, 2026 | 75.2 | 76.11 | 0 | 78.08 | 75.13 | 30.28M |
| February 19, 2026 | 74.39 | 75.65 | 0 | 76.14 | 73.53 | 20.78M |
| February 18, 2026 | 74.79 | 75.21 | 0 | 78.27 | 74.06 | 25.66M |
| February 17, 2026 | 74.34 | 75.44 | 0 | 76.72 | 72.87 | 31.82M |
| February 13, 2026 | 72.47 | 75.97 | 0 | 77.08 | 71.52 | 43.51M |
| February 12, 2026 | 78.87 | 71.12 | 0 | 79 | 70.43 | 57.57M |
| February 11, 2026 | 77.88 | 77.97 | 0 | 79.9 | 74.25 | 68.73M |
| February 10, 2026 | 85.32 | 85.6 | 0 | 88.22 | 85.21 | 41.82M |
| February 09, 2026 | 84.88 | 86.56 | 0 | 88.6 | 82.83 | 41.28M |
| February 06, 2026 | 77.86 | 82.82 | 0 | 84.3 | 77.12 | 54.59M |
| February 05, 2026 | 77.67 | 72.68 | 0 | 79.41 | 71.87 | 56.48M |
| February 04, 2026 | 84.77 | 80.62 | 0 | 85.3 | 77.62 | 62.55M |
| February 03, 2026 | 90.1 | 87.07 | 0 | 90.35 | 84.93 | 36.55M |
| February 02, 2026 | 95.88 | 89.91 | 0 | 95.89 | 88.67 | 59.74M |
| January 30, 2026 | 102.74 | 99.48 | 0 | 104.3 | 98.37 | 23.77M |
| January 29, 2026 | 103.82 | 101.24 | 0 | 103.82 | 99.2 | 29.46M |
| January 28, 2026 | 105.29 | 103.4 | 0 | 107.25 | 103 | 22.38M |
| January 27, 2026 | 107.7 | 105.24 | 0 | 109.05 | 104.66 | 18.34M |
| January 26, 2026 | 106.26 | 107 | 0 | 108.49 | 104.83 | 11.5M |
| January 23, 2026 | 106.9 | 106.99 | 0 | 111.46 | 106.5 | 17.69M |
| January 22, 2026 | 107.48 | 106.25 | 0 | 108.08 | 105.1 | 14.83M |
| January 21, 2026 | 105.73 | 105.92 | 0 | 108.5 | 104.95 | 20.05M |
| January 20, 2026 | 105 | 105.78 | 0 | 108.35 | 104.45 | 23.52M |
| January 16, 2026 | 111.05 | 108.74 | 0 | 111.25 | 106.88 | 30.26M |
| January 15, 2026 | 119.61 | 110.35 | 0 | 119.88 | 110.13 | 33.32M |
| January 14, 2026 | 120.29 | 119.67 | 0 | 120.88 | 116.61 | 17.84M |
| January 13, 2026 | 117.4 | 120.24 | 0 | 120.43 | 116 | 20.03M |
| January 12, 2026 | 114.51 | 117.52 | 0 | 119.62 | 114.46 | 17.11M |
| January 09, 2026 | 116.98 | 115.27 | 0 | 118.23 | 114.88 | 18.09M |
| January 08, 2026 | 115.75 | 115.39 | 0 | 117.32 | 113.87 | 20.1M |
| January 07, 2026 | 120.05 | 116.97 | 0 | 120.1 | 116.55 | 18.92M |
| January 06, 2026 | 124.16 | 121.7 | 0 | 124.35 | 118.05 | 20.35M |
| January 05, 2026 | 117.92 | 123.24 | 0 | 123.42 | 117.55 | 26.23M |
| January 02, 2026 | 115.48 | 115.21 | 0 | 116.03 | 110.41 | 25.79M |
| December 31, 2025 | 114.84 | 113.1 | 0 | 115.65 | 112.85 | 15.99M |
| December 30, 2025 | 117.63 | 115.45 | 0 | 118.64 | 115.18 | 16.47M |
| December 29, 2025 | 116.89 | 117.43 | 0 | 118.95 | 116.02 | 15.39M |
| December 26, 2025 | 120.71 | 118.13 | 0 | 121.03 | 117.7 | 12.96M |