Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
78.19
-3.04 (-3.74%)
At close: Oct 28, 2025, 4:00 PM EDT
79.33
+1.14 (1.46%)
After-hours: Oct 28, 2025, 7:57 PM EDT

Root, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202581.2881.9677.9778.1978.19-3.74%330,394
Oct 27, 202578.5881.8578.1581.2381.236.49%437,248
Oct 24, 202578.7179.7976.0876.2876.28-1.40%339,263
Oct 23, 202578.0579.9977.1077.3677.36-0.88%300,503
Oct 22, 202578.0179.2776.6078.0578.05-1.66%398,777
Oct 21, 202577.5381.6376.9179.3779.372.16%386,830
Oct 20, 202577.0679.2375.9777.6977.692.85%272,434
Oct 17, 202575.3977.5874.6775.5475.540.20%449,240
Oct 16, 202579.7580.8074.7275.3975.39-5.16%673,901
Oct 15, 202587.3387.4578.6079.4979.49-7.39%783,836
Oct 14, 202581.8387.5081.5085.8385.833.06%515,942
Oct 13, 202581.7183.3479.5083.2883.282.32%454,088
Oct 10, 202582.9884.4979.1681.3981.39-1.92%493,824
Oct 9, 202582.3483.8479.6582.9882.981.53%487,549
Oct 8, 202582.0884.2081.5981.7381.73-0.13%532,574
Oct 7, 202583.4384.4980.6881.8481.84-1.68%919,292
Oct 6, 202588.7989.2582.9383.2483.24-4.06%890,479
Oct 3, 202592.2792.2786.3686.7686.76-4.63%515,054
Oct 2, 202588.0091.1387.0490.9790.973.33%304,034
Oct 1, 202588.9890.8387.6988.0488.04-1.64%259,857
Sep 30, 202591.6892.9788.2789.5189.51-2.17%454,927
Sep 29, 202593.0194.0490.7091.5091.50-1.16%386,541
Sep 26, 202591.2493.0090.0292.5792.571.42%324,679
Sep 25, 202590.7492.9089.5591.2791.27-2.25%597,787
Sep 24, 202598.9199.3693.1493.3793.37-5.22%581,057
Sep 23, 2025103.16103.2398.0398.5198.51-4.25%443,999
Sep 22, 2025102.11104.47100.00102.88102.880.39%285,310
Sep 19, 2025100.97103.50100.00102.48102.481.50%919,807
Sep 18, 202597.24102.0897.00100.97100.975.96%481,107
Sep 17, 202598.2198.8795.0095.2995.29-3.35%388,508
Sep 16, 2025100.80101.4294.7898.5998.59-1.61%530,348
Sep 15, 202599.80102.4798.84100.20100.201.13%396,632
Sep 12, 202599.13100.9698.0399.0899.08-0.54%294,574
Sep 11, 202595.1199.9094.8399.6299.624.66%372,210
Sep 10, 202598.2398.9794.6495.1895.18-3.21%434,286
Sep 9, 2025101.02102.4496.9998.3498.34-2.39%484,954
Sep 8, 202593.00101.4893.00100.74100.748.74%718,179
Sep 5, 202593.8094.0089.4892.6492.64-1.36%383,185
Sep 4, 202588.0694.8987.4693.9293.926.65%496,011
Sep 3, 202588.2390.1887.7088.0688.06-0.83%306,344
Sep 2, 202589.7490.8987.7588.8088.80-3.71%347,287
Aug 29, 202590.0092.3888.6992.2292.222.17%446,437
Aug 28, 202589.0192.7288.7790.2690.261.48%399,206
Aug 27, 202588.2790.0888.0088.9488.940.34%262,378
Aug 26, 202587.9188.8886.1388.6488.640.74%394,785
Aug 25, 202591.0694.2787.7687.9987.99-3.32%559,750
Aug 22, 202588.5693.1987.0091.0191.013.31%603,689
Aug 21, 202586.8991.7286.4188.0988.091.53%667,609
Aug 20, 202586.6487.4583.7786.7686.76-0.05%410,929
Aug 19, 202588.1090.6985.7086.8086.80-1.42%493,717