Skip to main content
Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
151.73
+12.56 (9.02%)
At close: Jun 6, 2025, 4:00 PM
151.20
-0.53 (-0.35%)
After-hours: Jun 6, 2025, 6:41 PM EDT

Root, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025142.26153.65140.66151.73151.739.02%785,550
Jun 5, 2025133.80142.56132.03139.17139.173.87%477,847
Jun 4, 2025137.36138.47130.50133.99133.99-2.58%327,107
Jun 3, 2025138.49141.14135.00137.54137.54-0.19%383,176
Jun 2, 2025130.60141.50127.51137.80137.805.20%454,108
May 30, 2025124.73132.39124.16130.99130.994.52%349,576
May 29, 2025130.17130.41123.65125.32125.32-2.55%376,116
May 28, 2025132.00133.55128.21128.60128.60-2.87%246,104
May 27, 2025131.12132.86128.89132.40132.402.16%303,989
May 23, 2025126.00132.43125.00129.60129.60-0.31%242,422
May 22, 2025125.63132.25123.00130.00130.003.25%412,030
May 21, 2025133.62135.26124.50125.91125.91-8.60%719,865
May 20, 2025137.43138.20134.60137.75137.750.89%242,827
May 19, 2025132.25137.73132.25136.53136.530.58%294,744
May 16, 2025135.90138.65133.29135.74135.740.02%279,953
May 15, 2025140.00141.87135.40135.71135.71-3.89%370,013
May 14, 2025151.54155.08141.07141.20141.20-6.02%551,385
May 13, 2025153.04157.36148.22150.24150.24-1.19%547,508
May 12, 2025153.11157.58147.50152.05152.053.14%509,864
May 9, 2025143.90155.00141.32147.42147.424.19%544,233
May 8, 2025150.99157.75125.00141.49141.491.11%1,505,480
May 7, 2025137.19150.40135.86139.93139.931.58%969,529
May 6, 2025140.51143.56136.24137.76137.76-4.07%394,193
May 5, 2025140.00144.50138.61143.61143.610.36%275,257
May 2, 2025137.50144.74136.06143.09143.094.73%414,682
May 1, 2025143.68144.44133.33136.63136.63-2.18%400,030
Apr 30, 2025146.00146.28134.54139.67139.67-7.50%825,593
Apr 29, 2025151.54154.82147.85151.00151.00-0.55%245,259
Apr 28, 2025150.00152.07142.39151.84151.841.86%356,456
Apr 25, 2025148.55151.50145.16149.07149.07-0.72%269,055
Apr 24, 2025147.50150.95145.49150.15150.151.73%461,133
Apr 23, 2025141.01150.65140.50147.60147.609.37%625,496
Apr 22, 2025122.87135.67121.37134.95134.9513.99%513,346
Apr 21, 2025128.12129.02114.00118.39118.39-8.75%505,264
Apr 17, 2025128.01131.68125.75129.74129.741.26%325,547
Apr 16, 2025125.26134.53124.45128.12128.120.72%598,889
Apr 15, 2025125.19129.49124.06127.21127.211.53%299,740
Apr 14, 2025123.82132.49121.00125.29125.294.41%650,882
Apr 11, 2025121.00121.57113.59120.00120.001.09%376,035
Apr 10, 2025124.56126.86114.05118.71118.71-7.88%628,626
Apr 9, 2025108.95129.85105.03128.86128.8619.20%1,073,268
Apr 8, 2025119.37121.00106.67108.10108.10-4.13%719,378
Apr 7, 2025106.99121.62102.01112.76112.760.35%991,860
Apr 4, 2025113.40116.24106.39112.37112.37-6.69%840,664
Apr 3, 2025115.05122.85112.13120.43120.43-3.79%818,603
Apr 2, 2025124.78132.51120.80125.17125.17-2.67%780,688
Apr 1, 2025134.01135.44126.10128.60128.60-3.63%593,884
Mar 31, 2025132.00138.26127.64133.44133.44-2.55%699,534
Mar 28, 2025147.06149.49135.03136.93136.93-8.06%622,760
Mar 27, 2025146.29151.36138.31148.94148.94-1.44%806,760