Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.00	57.15	54.61	55.72	55.72	-2.96%	254,222
Jun 1, 2026	51.03	58.61	51.00	57.42	57.42	10.30%	406,755
May 29, 2026	53.13	53.69	51.88	52.06	52.06	-0.84%	242,821
May 28, 2026	54.14	55.20	52.13	52.50	52.50	-3.05%	232,559
May 27, 2026	58.50	59.77	54.05	54.15	54.15	-7.15%	287,554
May 26, 2026	58.00	60.60	58.00	58.32	58.32	1.64%	361,868
May 22, 2026	57.85	59.10	56.38	57.38	57.38	-0.81%	300,088
May 21, 2026	55.69	58.10	54.85	57.85	57.85	2.32%	226,513
May 20, 2026	53.25	56.78	53.00	56.54	56.54	5.43%	259,396
May 19, 2026	58.32	58.99	53.58	53.63	53.63	-8.04%	230,056
May 18, 2026	55.05	58.65	55.05	58.32	58.32	5.33%	290,296
May 15, 2026	55.96	56.70	54.91	55.37	55.37	-2.07%	232,328
May 14, 2026	57.28	58.38	55.89	56.54	56.54	-0.95%	219,086
May 13, 2026	58.50	59.34	56.99	57.08	57.08	-3.65%	327,772
May 12, 2026	55.74	60.85	55.74	59.24	59.24	4.61%	467,337
May 11, 2026	55.09	57.57	54.25	56.63	56.63	0.39%	374,560
May 8, 2026	56.00	57.03	52.56	56.41	56.41	-0.88%	442,394
May 7, 2026	62.95	65.00	55.37	56.91	56.91	3.38%	853,034
May 6, 2026	55.50	55.85	53.59	55.05	55.05	0.27%	418,634
May 5, 2026	53.11	55.23	52.50	54.90	54.90	4.49%	189,652
May 4, 2026	54.30	55.80	52.42	52.54	52.54	-4.56%	160,502
May 1, 2026	55.10	56.39	54.60	55.05	55.05	1.05%	160,739
Apr 30, 2026	52.00	54.60	51.16	54.48	54.48	4.96%	187,895
Apr 29, 2026	53.94	54.46	51.00	51.91	51.91	-4.73%	239,276
Apr 28, 2026	55.91	57.35	53.52	54.48	54.48	-2.56%	357,464
Apr 27, 2026	57.05	58.03	55.30	55.91	55.91	-3.07%	242,413
Apr 24, 2026	54.21	57.80	52.17	57.68	57.68	6.89%	275,345
Apr 23, 2026	55.28	55.87	53.22	53.96	53.96	-2.72%	302,656
Apr 22, 2026	54.56	55.82	53.97	55.47	55.47	2.86%	226,125
Apr 21, 2026	56.00	56.44	53.89	53.93	53.93	-3.13%	227,505
Apr 20, 2026	53.89	56.00	53.70	55.67	55.67	1.77%	252,005
Apr 17, 2026	52.96	55.86	52.93	54.70	54.70	5.70%	420,659
Apr 16, 2026	52.02	53.37	51.03	51.75	51.75	0.10%	283,856
Apr 15, 2026	47.00	52.38	47.00	51.70	51.70	11.64%	517,173
Apr 14, 2026	46.13	46.86	45.65	46.31	46.31	1.60%	449,848
Apr 13, 2026	43.86	45.99	43.30	45.58	45.58	3.59%	510,304
Apr 10, 2026	46.26	46.74	43.95	44.00	44.00	-5.62%	373,431
Apr 9, 2026	45.80	47.13	45.02	46.62	46.62	0.39%	147,131
Apr 8, 2026	47.30	47.47	45.96	46.44	46.44	4.22%	278,784
Apr 7, 2026	44.35	45.02	43.40	44.56	44.56	-0.65%	183,105
Apr 6, 2026	43.49	45.00	43.19	44.85	44.85	3.80%	216,962
Apr 2, 2026	42.33	43.21	40.91	43.21	43.21	-0.12%	270,274
Apr 1, 2026	44.25	44.80	42.87	43.26	43.26	-2.06%	308,217
Mar 31, 2026	44.36	44.94	42.51	44.17	44.17	2.03%	265,573
Mar 30, 2026	44.10	45.07	43.12	43.29	43.29	-1.39%	236,530
Mar 27, 2026	47.25	47.89	43.81	43.90	43.90	-8.35%	275,448
Mar 26, 2026	47.02	48.05	47.01	47.90	47.90	1.70%	306,760
Mar 25, 2026	47.35	48.30	46.33	47.10	47.10	0.81%	277,885
Mar 24, 2026	45.66	46.86	44.53	46.72	46.72	2.03%	367,150
Mar 23, 2026	45.61	47.50	45.13	45.79	45.79	0.44%	276,020