Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
99.08
-0.54 (-0.54%)
At close: Sep 12, 2025, 4:00 PM EDT
99.00
-0.08 (-0.08%)
After-hours: Sep 12, 2025, 7:41 PM EDT
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 99.13 | 100.96 | 98.03 | 99.08 | 99.08 | -0.54% | 292,315 |
| Sep 11, 2025 | 95.11 | 99.90 | 94.83 | 99.62 | 99.62 | 4.66% | 372,210 |
| Sep 10, 2025 | 98.23 | 98.97 | 94.64 | 95.18 | 95.18 | -3.21% | 434,286 |
| Sep 9, 2025 | 101.02 | 102.44 | 96.99 | 98.34 | 98.34 | -2.39% | 484,954 |
| Sep 8, 2025 | 93.00 | 101.48 | 93.00 | 100.74 | 100.74 | 8.74% | 718,179 |
| Sep 5, 2025 | 93.80 | 94.00 | 89.48 | 92.64 | 92.64 | -1.36% | 383,185 |
| Sep 4, 2025 | 88.06 | 94.89 | 87.46 | 93.92 | 93.92 | 6.65% | 496,011 |
| Sep 3, 2025 | 88.23 | 90.18 | 87.70 | 88.06 | 88.06 | -0.83% | 306,344 |
| Sep 2, 2025 | 89.74 | 90.89 | 87.75 | 88.80 | 88.80 | -3.71% | 347,287 |
| Aug 29, 2025 | 90.00 | 92.38 | 88.69 | 92.22 | 92.22 | 2.17% | 446,437 |
| Aug 28, 2025 | 89.01 | 92.72 | 88.77 | 90.26 | 90.26 | 1.48% | 399,206 |
| Aug 27, 2025 | 88.27 | 90.08 | 88.00 | 88.94 | 88.94 | 0.34% | 262,378 |
| Aug 26, 2025 | 87.91 | 88.88 | 86.13 | 88.64 | 88.64 | 0.74% | 394,785 |
| Aug 25, 2025 | 91.06 | 94.27 | 87.76 | 87.99 | 87.99 | -3.32% | 559,750 |
| Aug 22, 2025 | 88.56 | 93.19 | 87.00 | 91.01 | 91.01 | 3.31% | 603,689 |
| Aug 21, 2025 | 86.89 | 91.72 | 86.41 | 88.09 | 88.09 | 1.53% | 667,609 |
| Aug 20, 2025 | 86.64 | 87.45 | 83.77 | 86.76 | 86.76 | -0.05% | 410,929 |
| Aug 19, 2025 | 88.10 | 90.69 | 85.70 | 86.80 | 86.80 | -1.42% | 493,717 |
| Aug 18, 2025 | 89.59 | 90.66 | 87.54 | 88.05 | 88.05 | -2.63% | 505,608 |
| Aug 15, 2025 | 89.69 | 92.99 | 87.66 | 90.43 | 90.43 | 0.97% | 532,104 |
| Aug 14, 2025 | 90.00 | 91.74 | 87.48 | 89.56 | 89.56 | -3.20% | 638,762 |
| Aug 13, 2025 | 90.99 | 94.93 | 90.25 | 92.52 | 92.52 | 2.75% | 870,172 |
| Aug 12, 2025 | 88.50 | 90.88 | 85.81 | 90.04 | 90.04 | 1.87% | 844,309 |
| Aug 11, 2025 | 86.62 | 89.20 | 84.48 | 88.39 | 88.39 | 0.15% | 924,452 |
| Aug 8, 2025 | 91.66 | 92.78 | 86.55 | 88.26 | 88.26 | -2.18% | 1,437,941 |
| Aug 7, 2025 | 119.44 | 119.50 | 88.69 | 90.23 | 90.23 | -26.37% | 3,615,138 |
| Aug 6, 2025 | 126.91 | 128.26 | 120.91 | 122.55 | 122.55 | -2.38% | 1,001,954 |
| Aug 5, 2025 | 122.13 | 129.53 | 122.13 | 125.54 | 125.54 | 4.63% | 554,701 |
| Aug 4, 2025 | 119.35 | 123.45 | 118.15 | 119.99 | 119.99 | 2.80% | 347,556 |
| Aug 1, 2025 | 115.20 | 119.96 | 114.61 | 116.72 | 116.72 | -3.56% | 427,817 |
| Jul 31, 2025 | 114.37 | 123.72 | 114.09 | 121.03 | 121.03 | 7.05% | 406,427 |
| Jul 30, 2025 | 114.26 | 115.75 | 110.78 | 113.06 | 113.06 | -0.44% | 269,198 |
| Jul 29, 2025 | 119.48 | 120.13 | 111.52 | 113.56 | 113.56 | -4.36% | 491,160 |
| Jul 28, 2025 | 124.01 | 124.01 | 117.27 | 118.74 | 118.74 | -3.93% | 473,247 |
| Jul 25, 2025 | 123.41 | 125.75 | 122.00 | 123.60 | 123.60 | -0.03% | 209,689 |
| Jul 24, 2025 | 125.37 | 125.37 | 121.87 | 123.64 | 123.64 | -2.50% | 175,392 |
| Jul 23, 2025 | 127.14 | 128.31 | 124.30 | 126.81 | 126.81 | 0.56% | 177,303 |
| Jul 22, 2025 | 120.75 | 126.51 | 119.66 | 126.10 | 126.10 | 3.75% | 301,220 |
| Jul 21, 2025 | 131.49 | 131.99 | 120.86 | 121.54 | 121.54 | -7.45% | 466,141 |
| Jul 18, 2025 | 129.10 | 134.00 | 128.81 | 131.32 | 131.32 | 3.43% | 515,877 |
| Jul 17, 2025 | 122.10 | 127.87 | 122.10 | 126.97 | 126.97 | 4.62% | 376,079 |
| Jul 16, 2025 | 121.39 | 122.95 | 117.00 | 121.36 | 121.36 | 0.78% | 505,250 |
| Jul 15, 2025 | 124.43 | 126.84 | 118.49 | 120.42 | 120.42 | -3.14% | 371,156 |
| Jul 14, 2025 | 116.82 | 125.11 | 116.78 | 124.32 | 124.32 | 7.39% | 523,332 |
| Jul 11, 2025 | 121.22 | 121.85 | 115.22 | 115.76 | 115.76 | -4.84% | 316,026 |
| Jul 10, 2025 | 122.75 | 122.95 | 119.45 | 121.65 | 121.65 | -1.59% | 242,388 |
| Jul 9, 2025 | 124.99 | 125.31 | 121.13 | 123.62 | 123.62 | -0.11% | 258,625 |
| Jul 8, 2025 | 121.31 | 124.38 | 119.01 | 123.75 | 123.75 | 3.37% | 468,315 |
| Jul 7, 2025 | 124.40 | 125.28 | 119.06 | 119.72 | 119.72 | -4.00% | 417,773 |
| Jul 3, 2025 | 123.78 | 128.50 | 122.57 | 124.71 | 124.71 | 0.81% | 245,991 |