Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.00	57.00	55.97	56.62	-	1.49%	115,127
Aug 21, 2026	58.09	58.33	54.56	55.79	55.79	-2.82%	306,357
Aug 20, 2026	56.33	58.18	56.33	57.41	57.41	1.68%	233,672
Aug 19, 2026	52.50	56.87	52.50	56.46	56.46	7.97%	264,180
Aug 18, 2026	49.45	52.55	49.22	52.29	52.29	5.21%	333,820
Aug 17, 2026	51.01	51.77	49.14	49.70	49.70	-3.40%	394,963
Aug 14, 2026	50.14	51.73	49.66	51.45	51.45	3.25%	179,263
Aug 13, 2026	49.24	50.18	48.64	49.83	49.83	3.23%	272,864
Aug 12, 2026	51.73	52.82	48.00	48.27	48.27	-6.44%	378,497
Aug 11, 2026	51.15	52.53	50.25	51.59	51.59	-3.46%	349,777
Aug 10, 2026	50.75	53.55	49.87	53.44	53.44	3.77%	363,175
Aug 7, 2026	51.07	53.84	51.01	51.50	51.50	1.96%	543,841
Aug 6, 2026	47.00	50.79	45.14	50.51	50.51	-16.21%	877,941
Aug 5, 2026	59.73	61.47	59.57	60.28	60.28	1.96%	221,580
Aug 4, 2026	57.37	59.97	57.00	59.12	59.12	3.59%	151,366
Aug 3, 2026	54.90	57.74	54.90	57.07	57.07	5.39%	211,143
Jul 31, 2026	58.44	58.49	53.65	54.15	54.15	-6.70%	289,199
Jul 30, 2026	56.71	58.37	56.30	58.04	58.04	2.62%	234,417
Jul 29, 2026	59.52	60.06	54.35	56.56	56.56	-7.88%	179,624
Jul 28, 2026	59.70	61.44	58.74	61.40	61.40	2.93%	242,288
Jul 27, 2026	58.46	60.57	58.46	59.65	59.65	2.93%	171,515
Jul 24, 2026	57.75	60.22	57.42	57.95	57.95	0.71%	134,220
Jul 23, 2026	58.11	58.26	56.96	57.54	57.54	-1.94%	142,566
Jul 22, 2026	59.36	59.66	57.78	58.68	58.68	-0.64%	171,799
Jul 21, 2026	59.39	61.10	58.46	59.06	59.06	-1.68%	147,969
Jul 20, 2026	59.31	60.31	58.41	60.07	60.07	0.74%	134,361
Jul 17, 2026	58.15	60.01	58.15	59.63	59.63	0.34%	163,199
Jul 16, 2026	55.87	59.62	55.49	59.43	59.43	6.72%	420,988
Jul 15, 2026	61.26	62.26	55.58	55.69	55.69	-9.78%	279,956
Jul 14, 2026	62.49	63.36	61.55	61.73	61.73	-0.96%	95,540
Jul 13, 2026	64.40	65.00	61.20	62.33	62.33	-3.15%	260,989
Jul 10, 2026	65.03	66.13	63.46	64.36	64.36	-0.06%	128,472
Jul 9, 2026	66.21	66.85	63.64	64.40	64.40	-2.73%	170,529
Jul 8, 2026	63.60	67.49	62.39	66.21	66.21	4.10%	280,678
Jul 7, 2026	64.29	65.91	63.00	63.60	63.60	-0.61%	209,064
Jul 6, 2026	62.20	65.00	62.11	63.99	63.99	3.66%	294,609
Jul 2, 2026	60.78	62.00	58.00	61.73	61.73	2.87%	298,162
Jul 1, 2026	56.47	60.83	56.33	60.01	60.01	7.31%	393,615
Jun 30, 2026	57.23	57.50	55.00	55.92	55.92	-3.14%	171,779
Jun 29, 2026	55.72	57.77	55.51	57.73	57.73	3.66%	265,156
Jun 26, 2026	52.04	55.85	51.70	55.69	55.69	6.60%	681,571
Jun 25, 2026	53.85	54.09	51.58	52.24	52.24	-1.62%	231,728
Jun 24, 2026	52.44	54.09	51.68	53.10	53.10	1.76%	219,898
Jun 23, 2026	50.74	52.45	50.74	52.18	52.18	2.17%	174,172
Jun 22, 2026	51.04	53.00	50.80	51.07	51.07	-1.77%	239,451
Jun 18, 2026	49.93	52.95	48.50	51.99	51.99	7.20%	367,258
Jun 17, 2026	57.00	57.75	48.26	48.50	48.50	-15.17%	363,943
Jun 16, 2026	55.05	57.42	55.05	57.17	57.17	4.21%	228,746
Jun 15, 2026	55.88	56.49	54.07	54.86	54.86	-0.07%	254,632
Jun 12, 2026	54.53	58.27	54.53	54.90	54.90	0.29%	199,437