Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	103.07	111.26	97.01	109.40	109.40	4.42%	601,938
Nov 20, 2024	101.11	110.46	100.61	104.77	104.77	3.66%	874,988
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%	946,153
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%	759,462
Nov 4, 2024	70.40	77.34	67.27	70.96	70.96	-0.07%	1,284,556
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%	795,366
Oct 29, 2024	40.41	40.98	38.63	39.57	39.57	-2.22%	169,975
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%	149,861
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%	165,172
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%	179,988
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%	135,484
Oct 7, 2024	39.84	40.07	37.50	37.78	37.78	-5.27%	248,493
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%	108,668
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%	171,675
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%	157,793
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%	184,552
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%	181,272
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%	395,654
Sep 9, 2024	38.11	39.00	37.26	37.59	37.59	-1.73%	290,086
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%	131,228
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%	151,197
Aug 29, 2024	41.95	44.79	41.95	43.81	43.81	4.61%	152,199
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%	133,857
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%	350,957
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%	413,753
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%	235,291
Aug 2, 2024	54.09	57.99	53.42	56.41	56.41	-2.30%	330,055
Aug 1, 2024	61.26	61.36	54.26	57.74	57.74	-4.13%	515,903
Jul 31, 2024	63.95	64.46	60.02	60.23	60.23	-5.00%	270,509
Jul 30, 2024	67.00	69.72	63.13	63.40	63.40	-5.46%	211,970
Jul 29, 2024	68.52	71.36	66.28	67.06	67.06	-1.16%	208,156
Jul 26, 2024	69.78	69.78	65.30	67.85	67.85	2.37%	190,601
Jul 25, 2024	70.38	72.00	65.18	66.28	66.28	-5.31%	367,311
Jul 24, 2024	72.50	73.15	69.38	70.00	70.00	-5.41%	188,732
Jul 23, 2024	74.95	79.63	73.75	74.00	74.00	-2.19%	219,374
Jul 22, 2024	78.00	78.18	72.39	75.66	75.66	-1.78%	332,243
Jul 19, 2024	79.07	82.30	76.67	77.03	77.03	-2.59%	191,019
Jul 18, 2024	81.93	86.01	77.42	79.08	79.08	-0.42%	472,665
Jul 17, 2024	78.82	83.08	76.01	79.41	79.41	-1.93%	479,457
Jul 16, 2024	76.98	81.09	75.04	80.97	80.97	6.39%	383,465
Jul 15, 2024	69.60	76.65	69.00	76.11	76.11	9.65%	475,246
Jul 12, 2024	63.58	69.65	63.45	69.41	69.41	9.65%	457,164
Jul 11, 2024	62.00	65.99	61.11	63.30	63.30	2.23%	293,002
Jul 10, 2024	66.10	67.45	60.14	61.92	61.92	-6.82%	459,477
Jul 9, 2024	60.86	68.00	59.57	66.45	66.45	10.53%	599,624
Jul 8, 2024	56.82	63.34	56.39	60.12	60.12	8.05%	547,224
Jul 5, 2024	55.88	56.33	52.50	55.64	55.64	2.15%	267,004
Jul 3, 2024	53.81	56.40	53.81	54.47	54.47	1.30%	319,948