Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	46.23	46.39	43.48	43.76	43.76	-4.54%	373,113
Mar 12, 2026	43.61	46.40	42.65	45.84	45.84	3.41%	539,864
Mar 11, 2026	44.33	45.31	43.58	44.33	44.33	-0.09%	210,653
Mar 10, 2026	44.97	46.00	43.60	44.37	44.37	-1.86%	381,465
Mar 9, 2026	46.62	47.50	44.02	45.21	45.21	-5.77%	479,299
Mar 6, 2026	46.42	48.99	46.42	47.98	47.98	-0.04%	365,140
Mar 5, 2026	48.05	49.97	47.10	48.00	48.00	-1.40%	291,842
Mar 4, 2026	48.60	49.93	48.01	48.68	48.68	1.84%	286,783
Mar 3, 2026	48.05	49.58	46.63	47.80	47.80	-3.57%	608,221
Mar 2, 2026	49.01	51.00	48.25	49.57	49.57	-4.45%	680,611
Feb 27, 2026	56.84	56.89	51.84	51.88	51.88	-10.12%	514,546
Feb 26, 2026	59.67	60.00	54.34	57.72	57.72	-5.52%	827,770
Feb 25, 2026	58.29	61.50	58.25	61.09	61.09	5.67%	520,576
Feb 24, 2026	53.81	58.16	53.37	57.81	57.81	6.44%	296,979
Feb 23, 2026	59.25	59.65	54.16	54.31	54.31	-10.26%	482,333
Feb 20, 2026	61.38	62.63	59.83	60.52	60.52	-1.74%	282,619
Feb 19, 2026	62.86	63.33	61.09	61.59	61.59	-2.56%	322,433
Feb 18, 2026	61.58	63.30	60.80	63.21	63.21	2.50%	262,715
Feb 17, 2026	59.10	62.23	58.49	61.67	61.67	5.10%	253,241
Feb 13, 2026	60.00	61.16	58.04	58.68	58.68	-1.36%	258,607
Feb 12, 2026	59.10	60.23	57.00	59.49	59.49	1.29%	383,924
Feb 11, 2026	59.51	59.51	55.57	58.73	58.73	-0.68%	243,762
Feb 10, 2026	58.94	60.70	58.58	59.13	59.13	-0.02%	262,887
Feb 9, 2026	61.64	62.83	58.80	59.14	59.14	-4.74%	331,021
Feb 6, 2026	58.10	62.78	56.00	62.08	62.08	7.63%	485,285
Feb 5, 2026	59.71	60.83	57.12	57.68	57.68	-5.77%	332,766
Feb 4, 2026	61.60	62.67	59.17	61.21	61.21	-1.05%	247,701
Feb 3, 2026	63.84	65.59	61.08	61.86	61.86	-3.10%	209,429
Feb 2, 2026	62.49	65.81	61.82	63.84	63.84	2.75%	341,217
Jan 30, 2026	62.86	63.82	60.10	62.13	62.13	-1.30%	510,129
Jan 29, 2026	66.11	66.11	62.48	62.95	62.95	-4.32%	497,304
Jan 28, 2026	69.00	69.22	65.02	65.79	65.79	-5.81%	431,906
Jan 27, 2026	69.30	69.96	67.83	69.85	69.85	0.56%	172,302
Jan 26, 2026	69.20	70.68	68.90	69.46	69.46	0.80%	156,664
Jan 23, 2026	68.44	71.00	68.00	68.91	68.91	-0.04%	193,412
Jan 22, 2026	68.66	71.51	68.24	68.94	68.94	1.50%	203,019
Jan 21, 2026	68.62	70.60	66.16	67.92	67.92	-0.72%	272,054
Jan 20, 2026	68.43	70.25	68.24	68.41	68.41	-2.51%	247,754
Jan 16, 2026	72.16	73.04	70.08	70.17	70.17	-2.69%	206,266
Jan 15, 2026	72.95	73.55	71.65	72.11	72.11	-0.84%	136,107
Jan 14, 2026	73.88	74.80	72.37	72.72	72.72	-2.07%	258,085
Jan 13, 2026	80.03	80.06	73.87	74.26	74.26	-6.71%	405,450
Jan 12, 2026	75.99	80.11	75.37	79.60	79.60	4.09%	229,645
Jan 9, 2026	75.63	78.09	75.63	76.47	76.47	0.80%	241,776
Jan 8, 2026	74.49	77.29	74.26	75.86	75.86	0.82%	305,401
Jan 7, 2026	74.50	76.12	73.86	75.24	75.24	1.33%	198,591
Jan 6, 2026	71.64	74.65	70.05	74.25	74.25	5.08%	294,759
Jan 5, 2026	70.31	71.90	68.12	70.66	70.66	-0.34%	424,152
Jan 2, 2026	72.95	72.97	70.33	70.90	70.90	-1.84%	303,464
Dec 31, 2025	72.28	73.72	71.25	72.23	72.23	-1.74%	303,287