Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	81.85	82.99	80.50	80.89	80.89	-0.75%	106,414
Nov 26, 2025	79.05	82.20	78.70	81.50	81.50	3.24%	271,006
Nov 25, 2025	80.38	80.90	78.58	78.94	78.94	-1.71%	231,764
Nov 24, 2025	75.24	80.82	74.75	80.32	80.32	6.32%	356,616
Nov 21, 2025	68.38	75.65	68.08	75.54	75.54	9.43%	617,568
Nov 20, 2025	74.20	75.79	68.77	69.03	69.03	-4.93%	606,558
Nov 19, 2025	76.90	77.52	71.79	72.61	72.61	-4.85%	457,041
Nov 18, 2025	75.80	78.95	74.50	76.31	76.31	-0.26%	470,907
Nov 17, 2025	81.33	82.81	75.79	76.51	76.51	-6.51%	441,831
Nov 14, 2025	79.89	83.89	79.89	81.84	81.84	-0.44%	276,661
Nov 13, 2025	87.30	87.30	80.33	82.20	82.20	-6.66%	445,890
Nov 12, 2025	86.13	88.34	85.50	88.07	88.07	2.44%	335,875
Nov 11, 2025	90.41	90.41	82.83	85.97	85.97	-5.38%	614,408
Nov 10, 2025	80.99	91.00	80.99	90.86	90.86	14.90%	901,058
Nov 7, 2025	79.02	80.50	69.17	79.08	79.08	-2.38%	1,510,467
Nov 6, 2025	79.84	84.77	76.50	81.01	81.01	-8.79%	1,517,906
Nov 5, 2025	82.50	90.20	82.10	88.82	88.82	12.17%	1,457,503
Nov 4, 2025	78.94	80.72	77.50	79.18	79.18	-1.99%	326,912
Nov 3, 2025	80.63	82.50	78.10	80.79	80.79	0.34%	477,755
Oct 31, 2025	77.41	81.01	77.40	80.52	80.52	4.02%	420,643
Oct 30, 2025	77.74	80.83	76.77	77.41	77.41	-1.31%	404,280
Oct 29, 2025	77.88	81.23	76.40	78.44	78.44	0.32%	489,645
Oct 28, 2025	81.28	81.96	77.97	78.19	78.19	-3.74%	332,520
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