Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
81.84
-1.40 (-1.68%)
At close: Oct 7, 2025, 4:00 PM EDT
83.02
+1.18 (1.44%)
Pre-market: Oct 8, 2025, 7:33 AM EDT
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 83.43 | 84.49 | 80.68 | 81.84 | 81.84 | -1.68% | 914,517 |
| 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 |
| Sep 18, 2025 | 97.24 | 102.08 | 97.00 | 100.97 | 100.97 | 5.96% | 481,107 |
| Sep 17, 2025 | 98.21 | 98.87 | 95.00 | 95.29 | 95.29 | -3.35% | 388,508 |
| Sep 16, 2025 | 100.80 | 101.42 | 94.78 | 98.59 | 98.59 | -1.61% | 530,348 |
| Sep 15, 2025 | 99.80 | 102.47 | 98.84 | 100.20 | 100.20 | 1.13% | 396,632 |
| Sep 12, 2025 | 99.13 | 100.96 | 98.03 | 99.08 | 99.08 | -0.54% | 294,574 |
| 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 |