Robinhood Markets, Inc. (HOOD)
NASDAQ: HOOD · Real-Time Price · USD
69.30
+4.14 (6.35%)
At close: Mar 31, 2026, 4:00 PM EDT
70.50
+1.20 (1.73%)
Pre-market: Apr 1, 2026, 6:45 AM EDT
Robinhood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 65.82 | 69.41 | 65.18 | 69.30 | 69.30 | 6.35% | 35,458,232 |
| Mar 30, 2026 | 66.86 | 67.89 | 63.52 | 65.16 | 65.16 | -1.30% | 26,449,500 |
| Mar 27, 2026 | 68.54 | 68.89 | 65.87 | 66.02 | 66.02 | -6.15% | 30,547,031 |
| Mar 26, 2026 | 71.15 | 73.24 | 69.70 | 70.35 | 70.35 | -3.02% | 21,327,043 |
| Mar 25, 2026 | 71.83 | 74.59 | 71.75 | 72.54 | 72.54 | 5.01% | 27,500,064 |
| Mar 24, 2026 | 71.51 | 71.84 | 68.58 | 69.08 | 69.08 | -4.70% | 29,317,572 |
| Mar 23, 2026 | 71.85 | 73.60 | 70.92 | 72.49 | 72.49 | 2.26% | 26,070,187 |
| Mar 20, 2026 | 73.10 | 73.41 | 69.90 | 70.89 | 70.89 | -4.41% | 34,441,126 |
| Mar 19, 2026 | 72.28 | 75.16 | 71.70 | 74.16 | 74.16 | -0.99% | 21,552,531 |
| Mar 18, 2026 | 76.13 | 77.25 | 74.83 | 74.90 | 74.90 | -3.17% | 21,937,559 |
| Mar 17, 2026 | 75.40 | 77.70 | 75.39 | 77.35 | 77.35 | 2.71% | 20,210,220 |
| Mar 16, 2026 | 75.10 | 75.81 | 74.11 | 75.31 | 75.31 | 2.62% | 22,783,397 |
| Mar 13, 2026 | 76.75 | 77.63 | 72.80 | 73.39 | 73.39 | -3.59% | 33,417,524 |
| Mar 12, 2026 | 77.34 | 77.82 | 75.07 | 76.12 | 76.12 | -3.27% | 22,668,272 |
| Mar 11, 2026 | 78.11 | 79.77 | 76.74 | 78.69 | 78.69 | 0.20% | 22,677,210 |
| Mar 10, 2026 | 80.21 | 80.75 | 77.66 | 78.53 | 78.53 | -1.03% | 22,663,591 |
| Mar 9, 2026 | 75.92 | 79.65 | 75.55 | 79.35 | 79.35 | 2.93% | 25,186,610 |
| Mar 6, 2026 | 77.91 | 79.00 | 76.38 | 77.09 | 77.09 | -4.31% | 28,734,366 |
| Mar 5, 2026 | 82.12 | 84.75 | 78.55 | 80.56 | 80.56 | -2.01% | 39,868,312 |
| Mar 4, 2026 | 79.60 | 83.85 | 79.58 | 82.21 | 82.21 | 8.07% | 38,493,837 |
| Mar 3, 2026 | 74.04 | 77.40 | 72.25 | 76.07 | 76.07 | -3.44% | 26,929,171 |
| Mar 2, 2026 | 73.49 | 79.54 | 73.00 | 78.78 | 78.78 | 3.86% | 26,904,707 |
| Feb 27, 2026 | 76.80 | 77.79 | 74.82 | 75.85 | 75.85 | -4.53% | 23,485,290 |
| Feb 26, 2026 | 76.93 | 79.57 | 76.45 | 79.45 | 79.45 | 2.48% | 22,685,799 |
| Feb 25, 2026 | 76.91 | 78.11 | 74.64 | 77.53 | 77.53 | 5.64% | 32,366,170 |
| Feb 24, 2026 | 70.91 | 73.88 | 69.22 | 73.39 | 73.39 | 2.24% | 23,571,757 |
| Feb 23, 2026 | 74.60 | 74.95 | 71.42 | 71.78 | 71.78 | -5.69% | 30,422,710 |
| Feb 20, 2026 | 75.20 | 78.08 | 75.13 | 76.11 | 76.11 | 0.61% | 30,283,907 |
| Feb 19, 2026 | 74.39 | 76.14 | 73.53 | 75.65 | 75.65 | 0.59% | 20,780,449 |
| Feb 18, 2026 | 74.79 | 78.27 | 74.06 | 75.21 | 75.21 | -0.30% | 25,655,440 |
| Feb 17, 2026 | 74.34 | 76.72 | 72.87 | 75.44 | 75.44 | -0.70% | 31,818,504 |
| Feb 13, 2026 | 72.47 | 77.08 | 71.52 | 75.97 | 75.97 | 6.82% | 43,506,942 |
| Feb 12, 2026 | 78.87 | 79.00 | 70.43 | 71.12 | 71.12 | -8.79% | 57,569,308 |
| Feb 11, 2026 | 77.88 | 79.90 | 74.25 | 77.97 | 77.97 | -8.91% | 68,727,554 |
| Feb 10, 2026 | 85.32 | 88.22 | 85.21 | 85.60 | 85.60 | -1.11% | 41,823,769 |
| Feb 9, 2026 | 84.88 | 88.60 | 82.83 | 86.56 | 86.56 | 4.52% | 41,278,076 |
| Feb 6, 2026 | 77.86 | 84.30 | 77.12 | 82.82 | 82.82 | 13.95% | 54,593,875 |
| Feb 5, 2026 | 77.67 | 79.41 | 71.87 | 72.68 | 72.68 | -9.85% | 56,483,080 |
| Feb 4, 2026 | 84.77 | 85.30 | 77.62 | 80.62 | 80.62 | -7.41% | 62,547,862 |
| Feb 3, 2026 | 90.10 | 90.35 | 84.93 | 87.07 | 87.07 | -3.16% | 36,550,000 |
| Feb 2, 2026 | 95.88 | 95.89 | 88.67 | 89.91 | 89.91 | -9.62% | 59,741,795 |
| Jan 30, 2026 | 102.74 | 104.30 | 98.37 | 99.48 | 99.48 | -1.74% | 23,773,098 |
| Jan 29, 2026 | 103.82 | 103.82 | 99.20 | 101.24 | 101.24 | -2.09% | 29,463,831 |
| Jan 28, 2026 | 105.29 | 107.25 | 103.00 | 103.40 | 103.40 | -1.75% | 22,380,160 |
| Jan 27, 2026 | 107.70 | 109.05 | 104.66 | 105.24 | 105.24 | -1.64% | 18,339,511 |
| Jan 26, 2026 | 106.26 | 108.49 | 104.83 | 107.00 | 107.00 | 0.01% | 11,501,606 |
| Jan 23, 2026 | 106.90 | 111.46 | 106.50 | 106.99 | 106.99 | 0.70% | 17,691,110 |
| Jan 22, 2026 | 107.48 | 108.08 | 105.10 | 106.25 | 106.25 | 0.31% | 14,834,367 |
| Jan 21, 2026 | 105.73 | 108.50 | 104.95 | 105.92 | 105.92 | 0.13% | 20,051,270 |
| Jan 20, 2026 | 105.00 | 108.35 | 104.45 | 105.78 | 105.78 | -2.72% | 23,515,700 |