Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
127.80
+5.47 (4.47%)
Jun 26, 2025, 4:00 PM - Market closed
Root, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 123.87 | 129.50 | 121.51 | 127.80 | 127.80 | 4.47% | 524,936 |
Jun 25, 2025 | 135.00 | 136.00 | 121.41 | 122.33 | 122.33 | -8.74% | 761,446 |
Jun 24, 2025 | 133.38 | 138.31 | 128.39 | 134.04 | 134.04 | 2.15% | 520,054 |
Jun 23, 2025 | 135.60 | 138.13 | 129.77 | 131.22 | 131.22 | -5.24% | 443,788 |
Jun 20, 2025 | 137.70 | 141.00 | 135.76 | 138.48 | 138.48 | 2.21% | 354,596 |
Jun 18, 2025 | 135.59 | 136.16 | 131.71 | 135.49 | 135.49 | 0.28% | 323,790 |
Jun 17, 2025 | 142.33 | 143.04 | 133.00 | 135.11 | 135.11 | -7.08% | 489,293 |
Jun 16, 2025 | 149.16 | 152.99 | 145.09 | 145.41 | 145.41 | -0.87% | 343,999 |
Jun 13, 2025 | 149.24 | 154.86 | 142.00 | 146.69 | 146.69 | -5.68% | 488,191 |
Jun 12, 2025 | 153.00 | 162.99 | 152.20 | 155.53 | 155.53 | 0.62% | 484,623 |
Jun 11, 2025 | 152.36 | 156.00 | 150.02 | 154.57 | 154.57 | 1.87% | 346,841 |
Jun 10, 2025 | 152.73 | 153.49 | 145.79 | 151.73 | 151.73 | -0.78% | 347,370 |
Jun 9, 2025 | 152.66 | 153.65 | 147.80 | 152.92 | 152.92 | 0.78% | 404,531 |
Jun 6, 2025 | 142.26 | 153.65 | 140.66 | 151.73 | 151.73 | 9.02% | 786,200 |
Jun 5, 2025 | 133.80 | 142.56 | 132.03 | 139.17 | 139.17 | 3.87% | 477,847 |
Jun 4, 2025 | 137.36 | 138.47 | 130.50 | 133.99 | 133.99 | -2.58% | 327,107 |
Jun 3, 2025 | 138.49 | 141.14 | 135.00 | 137.54 | 137.54 | -0.19% | 383,176 |
Jun 2, 2025 | 130.60 | 141.50 | 127.51 | 137.80 | 137.80 | 5.20% | 454,108 |
May 30, 2025 | 124.73 | 132.39 | 124.16 | 130.99 | 130.99 | 4.52% | 349,576 |
May 29, 2025 | 130.17 | 130.41 | 123.65 | 125.32 | 125.32 | -2.55% | 376,116 |
May 28, 2025 | 132.00 | 133.55 | 128.21 | 128.60 | 128.60 | -2.87% | 246,104 |
May 27, 2025 | 131.12 | 132.86 | 128.89 | 132.40 | 132.40 | 2.16% | 303,989 |
May 23, 2025 | 126.00 | 132.43 | 125.00 | 129.60 | 129.60 | -0.31% | 242,422 |
May 22, 2025 | 125.63 | 132.25 | 123.00 | 130.00 | 130.00 | 3.25% | 412,030 |
May 21, 2025 | 133.62 | 135.26 | 124.50 | 125.91 | 125.91 | -8.60% | 719,865 |
May 20, 2025 | 137.43 | 138.20 | 134.60 | 137.75 | 137.75 | 0.89% | 242,827 |
May 19, 2025 | 132.25 | 137.73 | 132.25 | 136.53 | 136.53 | 0.58% | 294,744 |
May 16, 2025 | 135.90 | 138.65 | 133.29 | 135.74 | 135.74 | 0.02% | 279,953 |
May 15, 2025 | 140.00 | 141.87 | 135.40 | 135.71 | 135.71 | -3.89% | 370,013 |
May 14, 2025 | 151.54 | 155.08 | 141.07 | 141.20 | 141.20 | -6.02% | 551,385 |
May 13, 2025 | 153.04 | 157.36 | 148.22 | 150.24 | 150.24 | -1.19% | 547,508 |
May 12, 2025 | 153.11 | 157.58 | 147.50 | 152.05 | 152.05 | 3.14% | 509,864 |
May 9, 2025 | 143.90 | 155.00 | 141.32 | 147.42 | 147.42 | 4.19% | 544,233 |
May 8, 2025 | 150.99 | 157.75 | 125.00 | 141.49 | 141.49 | 1.11% | 1,505,480 |
May 7, 2025 | 137.19 | 150.40 | 135.86 | 139.93 | 139.93 | 1.58% | 969,529 |
May 6, 2025 | 140.51 | 143.56 | 136.24 | 137.76 | 137.76 | -4.07% | 394,193 |
May 5, 2025 | 140.00 | 144.50 | 138.61 | 143.61 | 143.61 | 0.36% | 275,257 |
May 2, 2025 | 137.50 | 144.74 | 136.06 | 143.09 | 143.09 | 4.73% | 414,682 |
May 1, 2025 | 143.68 | 144.44 | 133.33 | 136.63 | 136.63 | -2.18% | 400,030 |
Apr 30, 2025 | 146.00 | 146.28 | 134.54 | 139.67 | 139.67 | -7.50% | 825,593 |
Apr 29, 2025 | 151.54 | 154.82 | 147.85 | 151.00 | 151.00 | -0.55% | 245,259 |
Apr 28, 2025 | 150.00 | 152.07 | 142.39 | 151.84 | 151.84 | 1.86% | 356,456 |
Apr 25, 2025 | 148.55 | 151.50 | 145.16 | 149.07 | 149.07 | -0.72% | 269,055 |
Apr 24, 2025 | 147.50 | 150.95 | 145.49 | 150.15 | 150.15 | 1.73% | 461,133 |
Apr 23, 2025 | 141.01 | 150.65 | 140.50 | 147.60 | 147.60 | 9.37% | 625,496 |
Apr 22, 2025 | 122.87 | 135.67 | 121.37 | 134.95 | 134.95 | 13.99% | 513,346 |
Apr 21, 2025 | 128.12 | 129.02 | 114.00 | 118.39 | 118.39 | -8.75% | 505,264 |
Apr 17, 2025 | 128.01 | 131.68 | 125.75 | 129.74 | 129.74 | 1.26% | 325,547 |
Apr 16, 2025 | 125.26 | 134.53 | 124.45 | 128.12 | 128.12 | 0.72% | 598,889 |
Apr 15, 2025 | 125.19 | 129.49 | 124.06 | 127.21 | 127.21 | 1.53% | 299,740 |