Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
136.93
-12.01 (-8.06%)
At close: Mar 28, 2025, 4:00 PM
138.00
+1.07 (0.78%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 147.06 | 149.49 | 135.03 | 136.93 | 136.93 | -8.06% | 621,629 |
| 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 |
| Feb 11, 2025 | 115.50 | 117.15 | 109.15 | 114.52 | 114.52 | -1.39% | 394,080 |
| Feb 10, 2025 | 112.36 | 117.55 | 108.93 | 116.14 | 116.14 | 3.67% | 408,644 |
| Feb 7, 2025 | 109.46 | 113.40 | 108.00 | 112.03 | 112.03 | 2.11% | 262,670 |
| Feb 6, 2025 | 107.73 | 112.00 | 106.75 | 109.71 | 109.71 | 2.00% | 345,079 |
| Feb 5, 2025 | 105.73 | 107.99 | 100.66 | 107.56 | 107.56 | 3.22% | 252,732 |
| Feb 4, 2025 | 105.97 | 107.28 | 100.96 | 104.20 | 104.20 | -1.88% | 424,526 |
| Feb 3, 2025 | 94.00 | 108.60 | 93.61 | 106.20 | 106.20 | 8.92% | 598,351 |
| Jan 31, 2025 | 97.71 | 98.70 | 94.29 | 97.50 | 97.50 | -0.15% | 412,869 |
| Jan 30, 2025 | 92.99 | 100.98 | 90.62 | 97.65 | 97.65 | 7.11% | 574,035 |
| Jan 29, 2025 | 83.00 | 91.34 | 82.00 | 91.17 | 91.17 | 10.42% | 532,163 |
| Jan 28, 2025 | 81.17 | 82.75 | 77.65 | 82.57 | 82.57 | 2.19% | 190,126 |
| Jan 27, 2025 | 81.59 | 83.30 | 78.22 | 80.80 | 80.80 | -3.02% | 297,149 |
| Jan 24, 2025 | 86.26 | 86.34 | 83.19 | 83.32 | 83.32 | -2.08% | 185,187 |
| Jan 23, 2025 | 80.49 | 85.13 | 79.10 | 85.09 | 85.09 | 4.82% | 253,881 |
| Jan 22, 2025 | 78.49 | 81.48 | 77.57 | 81.18 | 81.18 | 2.94% | 270,773 |
| Jan 21, 2025 | 85.67 | 87.75 | 77.98 | 78.86 | 78.86 | -7.56% | 428,237 |
| Jan 17, 2025 | 88.64 | 89.15 | 84.80 | 85.31 | 85.31 | -3.42% | 273,492 |
| Jan 16, 2025 | 86.00 | 89.92 | 84.99 | 88.33 | 88.33 | 2.97% | 329,786 |