Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
150.15
+2.55 (1.73%)
At close: Apr 24, 2025, 4:00 PM
150.10
-0.05 (-0.03%)
Pre-market: Apr 25, 2025, 5:03 AM EDT
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 123.82 | 132.49 | 121.00 | 125.29 | 125.29 | 4.41% | 650,882 |
| Apr 11, 2025 | 121.00 | 121.57 | 113.59 | 120.00 | 120.00 | 1.09% | 376,035 |
| Apr 10, 2025 | 124.56 | 126.86 | 114.05 | 118.71 | 118.71 | -7.88% | 628,626 |
| Apr 9, 2025 | 108.95 | 129.85 | 105.03 | 128.86 | 128.86 | 19.20% | 1,073,268 |
| Apr 8, 2025 | 119.37 | 121.00 | 106.67 | 108.10 | 108.10 | -4.13% | 719,378 |
| Apr 7, 2025 | 106.99 | 121.62 | 102.01 | 112.76 | 112.76 | 0.35% | 991,860 |
| Apr 4, 2025 | 113.40 | 116.24 | 106.39 | 112.37 | 112.37 | -6.69% | 840,664 |
| Apr 3, 2025 | 115.05 | 122.85 | 112.13 | 120.43 | 120.43 | -3.79% | 818,603 |
| Apr 2, 2025 | 124.78 | 132.51 | 120.80 | 125.17 | 125.17 | -2.67% | 780,688 |
| Apr 1, 2025 | 134.01 | 135.44 | 126.10 | 128.60 | 128.60 | -3.63% | 593,884 |
| Mar 31, 2025 | 132.00 | 138.26 | 127.64 | 133.44 | 133.44 | -2.55% | 699,534 |
| Mar 28, 2025 | 147.06 | 149.49 | 135.03 | 136.93 | 136.93 | -8.06% | 622,760 |
| Mar 27, 2025 | 146.29 | 151.36 | 138.31 | 148.94 | 148.94 | -1.44% | 806,760 |
| Mar 26, 2025 | 168.49 | 171.71 | 143.50 | 151.11 | 151.11 | -10.35% | 1,226,383 |
| Mar 25, 2025 | 177.00 | 177.96 | 166.18 | 168.56 | 168.56 | -5.14% | 773,484 |
| Mar 24, 2025 | 168.42 | 181.14 | 168.00 | 177.69 | 177.69 | 10.88% | 803,945 |
| Mar 21, 2025 | 149.63 | 165.23 | 147.01 | 160.26 | 160.26 | 4.99% | 914,538 |
| Mar 20, 2025 | 154.25 | 159.79 | 151.50 | 152.64 | 152.64 | -1.04% | 488,303 |
| Mar 19, 2025 | 151.00 | 158.06 | 147.92 | 154.24 | 154.24 | 2.28% | 608,133 |
| Mar 18, 2025 | 151.93 | 152.51 | 145.20 | 150.80 | 150.80 | -1.01% | 599,654 |
| Mar 17, 2025 | 151.72 | 154.52 | 147.23 | 152.34 | 152.34 | 0.40% | 605,571 |
| Mar 14, 2025 | 137.99 | 151.74 | 136.71 | 151.73 | 151.73 | 13.04% | 1,143,454 |
| Mar 13, 2025 | 138.53 | 141.78 | 131.01 | 134.23 | 134.23 | -4.75% | 639,266 |
| Mar 12, 2025 | 145.00 | 145.98 | 134.01 | 140.92 | 140.92 | 3.70% | 954,045 |
| Mar 11, 2025 | 128.29 | 143.97 | 128.29 | 135.89 | 135.89 | 6.24% | 1,191,660 |
| Mar 10, 2025 | 130.00 | 138.29 | 122.60 | 127.91 | 127.91 | -4.46% | 806,855 |
| Mar 7, 2025 | 127.61 | 138.79 | 119.01 | 133.88 | 133.88 | 4.33% | 847,842 |
| Mar 6, 2025 | 138.60 | 143.88 | 125.75 | 128.32 | 128.32 | -10.11% | 845,177 |
| Mar 5, 2025 | 134.68 | 145.34 | 128.15 | 142.75 | 142.75 | 7.86% | 1,041,951 |
| Mar 4, 2025 | 124.29 | 137.50 | 115.36 | 132.35 | 132.35 | 3.74% | 807,831 |
| Mar 3, 2025 | 136.06 | 142.72 | 127.11 | 127.58 | 127.58 | -5.62% | 1,063,624 |
| Feb 28, 2025 | 122.00 | 140.00 | 121.10 | 135.17 | 135.17 | 9.05% | 1,260,071 |
| Feb 27, 2025 | 119.90 | 136.51 | 111.65 | 123.95 | 123.95 | 25.57% | 2,695,478 |
| Feb 26, 2025 | 97.10 | 104.39 | 96.11 | 98.71 | 98.71 | 1.67% | 894,194 |
| Feb 25, 2025 | 97.57 | 100.00 | 95.22 | 97.09 | 97.09 | -2.26% | 453,631 |
| Feb 24, 2025 | 100.47 | 100.71 | 91.99 | 99.34 | 99.34 | -0.87% | 600,060 |
| Feb 21, 2025 | 111.91 | 112.76 | 99.01 | 100.21 | 100.21 | -9.91% | 433,929 |
| Feb 20, 2025 | 117.26 | 117.26 | 103.16 | 111.23 | 111.23 | -6.29% | 541,326 |
| Feb 19, 2025 | 125.42 | 128.61 | 117.07 | 118.69 | 118.69 | -7.51% | 455,962 |
| Feb 18, 2025 | 130.20 | 132.80 | 125.94 | 128.33 | 128.33 | -0.78% | 326,536 |
| Feb 14, 2025 | 138.71 | 140.46 | 125.39 | 129.34 | 129.34 | -6.53% | 542,301 |
| Feb 13, 2025 | 120.00 | 141.23 | 120.00 | 138.38 | 138.38 | 16.95% | 768,853 |
| Feb 12, 2025 | 112.50 | 121.87 | 111.00 | 118.32 | 118.32 | 3.32% | 351,795 |