Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	73.90	74.54	73.00	73.51	73.51	-0.66%	207,814
Dec 29, 2025	72.50	74.17	71.91	74.00	74.00	1.04%	212,900
Dec 26, 2025	74.06	74.08	72.68	73.24	73.24	-1.41%	138,447
Dec 24, 2025	73.01	74.44	71.99	74.29	74.29	1.59%	111,907
Dec 23, 2025	74.08	74.84	72.11	73.13	73.13	-2.01%	244,908
Dec 22, 2025	73.44	74.66	72.33	74.63	74.63	1.02%	315,828
Dec 19, 2025	77.07	77.82	73.60	73.88	73.88	-4.14%	527,509
Dec 18, 2025	77.78	79.99	75.66	77.07	77.07	1.18%	301,892
Dec 17, 2025	79.61	81.10	75.75	76.17	76.17	-4.79%	223,343
Dec 16, 2025	81.02	83.33	78.66	80.00	80.00	-1.40%	168,234
Dec 15, 2025	82.12	82.40	80.24	81.14	81.14	0.15%	156,183
Dec 12, 2025	84.48	85.83	80.86	81.02	81.02	-4.21%	226,170
Dec 11, 2025	83.03	87.40	83.03	84.58	84.58	1.27%	250,460
Dec 10, 2025	80.65	84.83	78.96	83.52	83.52	3.56%	328,123
Dec 9, 2025	80.00	81.83	79.33	80.65	80.65	0.43%	159,649