Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	52.93	52.97	52.42	52.42	52.42	-0.87%	4,340
Oct 23, 2026	53.71	53.94	52.28	52.88	52.88	-1.84%	182,926
Oct 22, 2026	52.15	54.00	52.15	53.87	53.87	3.42%	128,633
Oct 21, 2026	52.72	53.44	51.93	52.09	52.09	-0.84%	123,777
Oct 20, 2026	52.42	53.38	51.87	52.53	52.53	0.40%	157,537
Oct 19, 2026	50.59	52.62	50.12	52.32	52.32	3.67%	210,286
Oct 16, 2026	50.60	51.40	49.84	50.47	50.47	-0.12%	139,706
Oct 15, 2026	49.76	50.81	49.26	50.53	50.53	2.87%	165,099
Oct 14, 2026	48.30	49.12	47.51	49.12	49.12	0.76%	222,096
Oct 13, 2026	48.62	49.44	48.10	48.75	48.75	0.85%	186,648
Oct 12, 2026	49.29	49.90	48.05	48.34	48.34	-1.61%	122,831
Oct 9, 2026	48.56	49.35	48.20	49.13	49.13	1.17%	127,067
Oct 8, 2026	47.74	49.09	47.37	48.56	48.56	1.72%	317,137
Oct 7, 2026	46.83	48.42	46.74	47.74	47.74	1.21%	147,828
Oct 6, 2026	47.57	47.89	47.05	47.17	47.17	-0.53%	126,541
Oct 5, 2026	46.68	47.42	46.20	47.42	47.42	2.51%	152,626
Oct 2, 2026	46.65	47.03	45.93	46.26	46.26	0.11%	157,878
Oct 1, 2026	46.11	46.41	45.04	46.21	46.21	0.22%	192,468
Sep 30, 2026	46.49	46.53	45.72	46.11	46.11	0.20%	191,475
Sep 29, 2026	46.71	47.21	45.57	46.02	46.02	-1.52%	236,134
Sep 28, 2026	47.23	47.23	45.50	46.73	46.73	-1.41%	205,497
Sep 25, 2026	47.71	48.83	46.73	47.40	47.40	-0.86%	174,840
Sep 24, 2026	47.30	47.95	46.63	47.81	47.81	2.25%	302,144
Sep 23, 2026	48.07	48.14	46.40	46.76	46.76	-3.69%	263,342
Sep 22, 2026	49.86	50.28	48.14	48.55	48.55	-2.47%	289,480
Sep 21, 2026	50.50	50.67	48.58	49.78	49.78	-0.12%	278,461
Sep 18, 2026	50.14	50.60	48.17	49.84	49.84	-1.87%	400,239
Sep 17, 2026	53.17	53.17	50.74	50.79	50.79	-3.15%	138,427
Sep 16, 2026	53.60	53.69	51.57	52.44	52.44	-2.16%	197,609
Sep 15, 2026	53.79	54.61	53.41	53.60	53.60	-1.34%	135,449
Sep 14, 2026	53.45	55.64	53.45	54.33	54.33	1.58%	188,782
Sep 11, 2026	53.72	53.90	51.88	53.49	53.49	1.32%	119,965
Sep 10, 2026	51.03	53.76	51.03	52.79	52.79	1.36%	197,835
Sep 9, 2026	54.06	54.20	51.72	52.08	52.08	-4.70%	234,454
Sep 8, 2026	56.59	56.59	53.99	54.65	54.65	-3.43%	152,151
Sep 4, 2026	56.67	57.10	55.00	56.59	56.59	2.17%	170,889
Sep 3, 2026	55.99	57.13	54.79	55.39	55.39	0.95%	210,345
Sep 2, 2026	55.10	57.00	54.66	54.87	54.87	-0.42%	129,047
Sep 1, 2026	54.63	56.31	53.76	55.10	55.10	-0.70%	158,093
Aug 31, 2026	56.43	56.43	54.47	55.49	55.49	-1.67%	189,740
Aug 28, 2026	55.26	57.08	55.26	56.43	56.43	2.52%	161,509
Aug 27, 2026	58.56	58.84	54.81	55.05	55.05	-5.40%	117,462
Aug 26, 2026	57.35	58.36	57.15	58.19	58.19	0.85%	162,517
Aug 25, 2026	56.91	57.94	56.56	57.70	57.70	2.05%	146,771
Aug 24, 2026	56.23	57.00	55.64	56.54	56.54	1.34%	146,575
Aug 21, 2026	58.09	58.33	54.56	55.79	55.79	-2.82%	316,395
Aug 20, 2026	56.33	58.18	56.33	57.41	57.41	1.68%	244,850
Aug 19, 2026	52.50	56.87	52.50	56.46	56.46	7.97%	264,315
Aug 18, 2026	49.45	52.55	49.22	52.29	52.29	5.21%	345,388
Aug 17, 2026	51.01	51.77	49.14	49.70	49.70	-3.40%	407,645