Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025123.87129.50121.51127.80127.804.47%524,936
Jun 25, 2025135.00136.00121.41122.33122.33-8.74%761,446
Jun 24, 2025133.38138.31128.39134.04134.042.15%520,054
Jun 23, 2025135.60138.13129.77131.22131.22-5.24%443,788
Jun 20, 2025137.70141.00135.76138.48138.482.21%354,596
Jun 18, 2025135.59136.16131.71135.49135.490.28%323,790
Jun 17, 2025142.33143.04133.00135.11135.11-7.08%489,293
Jun 16, 2025149.16152.99145.09145.41145.41-0.87%343,999
Jun 13, 2025149.24154.86142.00146.69146.69-5.68%488,191
Jun 12, 2025153.00162.99152.20155.53155.530.62%484,623
Jun 11, 2025152.36156.00150.02154.57154.571.87%346,841
Jun 10, 2025152.73153.49145.79151.73151.73-0.78%347,370
Jun 9, 2025152.66153.65147.80152.92152.920.78%404,531
Jun 6, 2025142.26153.65140.66151.73151.739.02%786,200
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