Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	81.28	81.96	77.97	78.19	78.19	-3.74%	330,394
Oct 27, 2025	78.58	81.85	78.15	81.23	81.23	6.49%	437,248
Oct 24, 2025	78.71	79.79	76.08	76.28	76.28	-1.40%	339,263
Oct 23, 2025	78.05	79.99	77.10	77.36	77.36	-0.88%	300,503
Oct 22, 2025	78.01	79.27	76.60	78.05	78.05	-1.66%	398,777
Oct 21, 2025	77.53	81.63	76.91	79.37	79.37	2.16%	386,830
Oct 20, 2025	77.06	79.23	75.97	77.69	77.69	2.85%	272,434
Oct 17, 2025	75.39	77.58	74.67	75.54	75.54	0.20%	449,240
Oct 16, 2025	79.75	80.80	74.72	75.39	75.39	-5.16%	673,901
Oct 15, 2025	87.33	87.45	78.60	79.49	79.49	-7.39%	783,836
Oct 14, 2025	81.83	87.50	81.50	85.83	85.83	3.06%	515,942
Oct 13, 2025	81.71	83.34	79.50	83.28	83.28	2.32%	454,088
Oct 10, 2025	82.98	84.49	79.16	81.39	81.39	-1.92%	493,824
Oct 9, 2025	82.34	83.84	79.65	82.98	82.98	1.53%	487,549
Oct 8, 2025	82.08	84.20	81.59	81.73	81.73	-0.13%	532,574
Oct 7, 2025	83.43	84.49	80.68	81.84	81.84	-1.68%	919,292
Oct 6, 2025	88.79	89.25	82.93	83.24	83.24	-4.06%	890,479
Oct 3, 2025	92.27	92.27	86.36	86.76	86.76	-4.63%	515,054
Oct 2, 2025	88.00	91.13	87.04	90.97	90.97	3.33%	304,034
Oct 1, 2025	88.98	90.83	87.69	88.04	88.04	-1.64%	259,857
Sep 30, 2025	91.68	92.97	88.27	89.51	89.51	-2.17%	454,927
Sep 29, 2025	93.01	94.04	90.70	91.50	91.50	-1.16%	386,541
Sep 26, 2025	91.24	93.00	90.02	92.57	92.57	1.42%	324,679
Sep 25, 2025	90.74	92.90	89.55	91.27	91.27	-2.25%	597,787
Sep 24, 2025	98.91	99.36	93.14	93.37	93.37	-5.22%	581,057
Sep 23, 2025	103.16	103.23	98.03	98.51	98.51	-4.25%	443,999
Sep 22, 2025	102.11	104.47	100.00	102.88	102.88	0.39%	285,310
Sep 19, 2025	100.97	103.50	100.00	102.48	102.48	1.50%	919,807
Sep 18, 2025	97.24	102.08	97.00	100.97	100.97	5.96%	481,107
Sep 17, 2025	98.21	98.87	95.00	95.29	95.29	-3.35%	388,508
Sep 16, 2025	100.80	101.42	94.78	98.59	98.59	-1.61%	530,348
Sep 15, 2025	99.80	102.47	98.84	100.20	100.20	1.13%	396,632
Sep 12, 2025	99.13	100.96	98.03	99.08	99.08	-0.54%	294,574
Sep 11, 2025	95.11	99.90	94.83	99.62	99.62	4.66%	372,210
Sep 10, 2025	98.23	98.97	94.64	95.18	95.18	-3.21%	434,286
Sep 9, 2025	101.02	102.44	96.99	98.34	98.34	-2.39%	484,954
Sep 8, 2025	93.00	101.48	93.00	100.74	100.74	8.74%	718,179
Sep 5, 2025	93.80	94.00	89.48	92.64	92.64	-1.36%	383,185
Sep 4, 2025	88.06	94.89	87.46	93.92	93.92	6.65%	496,011
Sep 3, 2025	88.23	90.18	87.70	88.06	88.06	-0.83%	306,344
Sep 2, 2025	89.74	90.89	87.75	88.80	88.80	-3.71%	347,287
Aug 29, 2025	90.00	92.38	88.69	92.22	92.22	2.17%	446,437
Aug 28, 2025	89.01	92.72	88.77	90.26	90.26	1.48%	399,206
Aug 27, 2025	88.27	90.08	88.00	88.94	88.94	0.34%	262,378
Aug 26, 2025	87.91	88.88	86.13	88.64	88.64	0.74%	394,785
Aug 25, 2025	91.06	94.27	87.76	87.99	87.99	-3.32%	559,750
Aug 22, 2025	88.56	93.19	87.00	91.01	91.01	3.31%	603,689
Aug 21, 2025	86.89	91.72	86.41	88.09	88.09	1.53%	667,609
Aug 20, 2025	86.64	87.45	83.77	86.76	86.76	-0.05%	410,929
Aug 19, 2025	88.10	90.69	85.70	86.80	86.80	-1.42%	493,717