Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	70.05	74.44	69.50	73.22	73.22	2.95%	392,646
Dec 19, 2024	72.51	74.17	70.59	71.12	71.12	-0.88%	273,325
Dec 18, 2024	77.90	79.99	71.00	71.75	71.75	-7.91%	382,600
Dec 17, 2024	76.35	79.24	72.24	77.91	77.91	2.04%	403,200
Dec 16, 2024	75.55	79.07	74.61	76.35	76.35	0.08%	325,500
Dec 13, 2024	77.49	78.23	75.10	76.29	76.29	0.04%	350,587
Dec 12, 2024	81.39	83.76	75.08	76.26	76.26	-6.41%	393,809
Dec 11, 2024	82.24	85.30	81.47	81.48	81.48	-1.33%	345,942
Dec 10, 2024	91.78	92.15	82.21	82.58	82.58	-10.07%	361,747
Dec 9, 2024	100.00	104.99	90.00	91.83	91.83	-5.99%	461,558
Dec 6, 2024	95.42	98.36	92.81	97.68	97.68	2.06%	334,600
Dec 5, 2024	91.26	97.62	90.27	95.71	95.71	5.82%	379,500
Dec 4, 2024	92.72	94.72	89.01	90.45	90.45	-2.60%	415,164
Dec 3, 2024	99.70	103.91	91.98	92.86	92.86	-6.46%	369,100
Dec 2, 2024	100.67	102.48	95.44	99.27	99.27	-0.54%	411,397
Nov 29, 2024	100.14	102.76	97.12	99.81	99.81	0.76%	192,137
Nov 27, 2024	101.99	101.99	87.21	99.06	99.06	-2.75%	606,890
Nov 26, 2024	108.44	111.35	101.53	101.86	101.86	-6.07%	321,006
Nov 25, 2024	109.99	113.22	104.82	108.44	108.44	-0.72%	466,583
Nov 22, 2024	103.17	109.39	101.52	109.23	109.23	-0.16%	548,667
Nov 21, 2024	103.07	111.26	97.01	109.40	109.40	4.42%	602,118
Nov 20, 2024	101.11	110.46	100.61	104.77	104.77	3.66%	875,000
Nov 19, 2024	93.13	102.49	93.07	101.07	101.07	5.84%	643,382
Nov 18, 2024	90.34	97.75	86.58	95.49	95.49	7.40%	819,397
Nov 15, 2024	78.78	90.29	78.75	88.91	88.91	12.82%	943,881
Nov 14, 2024	75.40	78.90	73.53	78.81	78.81	4.32%	306,581
Nov 13, 2024	75.39	80.05	73.10	75.55	75.55	0.75%	525,142
Nov 12, 2024	79.74	80.99	71.55	74.99	74.99	-7.76%	698,830
Nov 11, 2024	85.00	87.12	79.63	81.30	81.30	-0.77%	946,200
Nov 8, 2024	79.95	85.71	78.25	81.93	81.93	3.95%	1,111,736
Nov 7, 2024	73.00	83.50	72.99	78.82	78.82	6.83%	1,230,448
Nov 6, 2024	73.68	81.78	69.14	73.78	73.78	3.94%	1,483,530
Nov 5, 2024	69.50	74.35	68.50	70.98	70.98	0.03%	759,500
Nov 4, 2024	70.40	77.34	67.27	70.96	70.96	-0.07%	1,284,600
Nov 1, 2024	72.13	77.15	63.20	71.01	71.01	3.83%	2,982,034
Oct 31, 2024	81.48	118.15	63.12	68.39	68.39	68.91%	13,509,221
Oct 30, 2024	39.92	41.97	39.77	40.49	40.49	2.32%	795,400
Oct 29, 2024	40.41	40.98	38.63	39.57	39.57	-2.22%	170,000
Oct 28, 2024	38.45	40.85	37.90	40.47	40.47	7.04%	222,300
Oct 25, 2024	38.88	39.70	37.74	37.81	37.81	-2.63%	149,900
Oct 24, 2024	39.69	40.60	38.32	38.83	38.83	-0.99%	108,944
Oct 23, 2024	39.75	40.41	38.10	39.22	39.22	-1.28%	158,000
Oct 22, 2024	37.56	39.80	36.87	39.73	39.73	3.84%	262,455
Oct 21, 2024	40.06	40.10	38.17	38.26	38.26	-4.71%	198,742
Oct 18, 2024	42.02	42.29	40.14	40.15	40.15	-4.56%	165,200
Oct 17, 2024	42.64	43.43	40.90	42.07	42.07	-1.45%	172,665
Oct 16, 2024	42.23	43.18	41.24	42.69	42.69	0.95%	174,473
Oct 15, 2024	42.13	43.27	40.89	42.29	42.29	0.14%	184,409
Oct 14, 2024	42.64	43.84	41.64	42.23	42.23	-1.19%	180,000
Oct 11, 2024	44.74	46.73	40.53	42.74	42.74	-3.96%	570,793
Oct 10, 2024	38.29	45.20	37.64	44.50	44.50	16.49%	722,003
Oct 9, 2024	37.51	38.94	37.00	38.20	38.20	1.65%	201,516
Oct 8, 2024	37.81	38.41	37.33	37.58	37.58	-0.53%	135,500
Oct 7, 2024	39.84	40.07	37.50	37.78	37.78	-5.27%	248,500
Oct 4, 2024	39.69	40.48	38.50	39.88	39.88	2.10%	151,532
Oct 3, 2024	38.71	39.14	36.92	39.06	39.06	-0.64%	135,542
Oct 2, 2024	37.58	39.54	37.58	39.31	39.31	4.16%	108,700
Oct 1, 2024	37.76	38.16	37.16	37.74	37.74	-0.11%	175,726
Sep 30, 2024	37.11	39.45	37.11	37.78	37.78	0.61%	171,700
Sep 27, 2024	38.97	39.74	37.14	37.55	37.55	-3.94%	218,016
Sep 26, 2024	39.32	39.32	37.91	39.09	39.09	1.53%	157,800
Sep 25, 2024	39.54	39.98	38.17	38.50	38.50	-2.41%	114,401
Sep 24, 2024	37.90	39.54	36.95	39.45	39.45	3.84%	184,600
Sep 23, 2024	39.64	40.80	37.79	37.99	37.99	-4.16%	176,280
Sep 20, 2024	40.21	41.20	39.12	39.64	39.64	-1.59%	181,300
Sep 19, 2024	40.51	41.44	39.59	40.28	40.28	2.13%	120,911
Sep 18, 2024	40.74	41.39	38.88	39.44	39.44	-3.71%	184,732
Sep 17, 2024	40.75	43.38	40.36	40.96	40.96	1.92%	261,202
Sep 16, 2024	40.49	42.23	39.74	40.19	40.19	-0.42%	261,636
Sep 13, 2024	37.71	40.80	37.52	40.36	40.36	8.58%	309,069
Sep 12, 2024	36.59	37.23	34.04	37.17	37.17	2.28%	456,593
Sep 11, 2024	35.73	36.88	35.23	36.34	36.34	1.42%	351,014
Sep 10, 2024	37.85	37.85	35.66	35.83	35.83	-4.68%	395,700
Sep 9, 2024	38.11	39.00	37.26	37.59	37.59	-1.73%	290,100
Sep 6, 2024	39.96	40.52	38.06	38.25	38.25	-4.59%	219,972
Sep 5, 2024	40.33	40.67	39.00	40.09	40.09	-0.67%	218,552
Sep 4, 2024	40.40	41.94	39.79	40.36	40.36	-0.42%	131,232
Sep 3, 2024	42.07	42.92	39.80	40.53	40.53	-6.53%	251,457
Aug 30, 2024	43.81	44.78	42.00	43.36	43.36	-1.03%	151,200
Aug 29, 2024	41.95	44.79	41.95	43.81	43.81	4.61%	152,200
Aug 28, 2024	44.54	44.99	41.62	41.88	41.88	-6.35%	230,947
Aug 27, 2024	45.32	46.04	44.02	44.72	44.72	-1.84%	133,900
Aug 26, 2024	46.88	47.60	44.85	45.56	45.56	-2.98%	140,700
Aug 23, 2024	45.03	47.19	44.30	46.96	46.96	4.92%	190,194
Aug 22, 2024	46.57	47.44	43.74	44.76	44.76	-4.64%	163,250
Aug 21, 2024	47.82	47.82	45.80	46.94	46.94	-0.36%	207,796
Aug 20, 2024	48.85	49.53	46.57	47.11	47.11	-3.74%	154,031
Aug 19, 2024	48.80	51.35	47.55	48.94	48.94	-0.12%	278,556
Aug 16, 2024	45.21	49.20	45.05	49.00	49.00	7.95%	351,606
Aug 15, 2024	46.94	48.02	45.14	45.39	45.39	-2.66%	340,247
Aug 14, 2024	46.75	48.21	45.88	46.63	46.63	1.17%	316,625
Aug 13, 2024	46.46	48.68	45.36	46.09	46.09	-1.31%	351,000
Aug 12, 2024	46.46	48.47	45.89	46.70	46.70	1.21%	283,638
Aug 9, 2024	43.12	46.88	42.50	46.14	46.14	7.33%	458,224
Aug 8, 2024	48.42	49.37	40.83	42.99	42.99	-19.64%	935,317
Aug 7, 2024	56.79	57.00	53.29	53.50	53.50	-3.18%	413,800
Aug 6, 2024	54.60	56.40	52.45	55.26	55.26	2.85%	324,738
Aug 5, 2024	51.24	55.29	50.51	53.73	53.73	-4.75%	235,300
Aug 2, 2024	54.09	57.99	53.42	56.41	56.41	-2.30%	330,100
Aug 1, 2024	61.26	61.36	54.26	57.74	57.74	-4.13%	515,903