Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.59	45.00	43.31	43.87	43.87	0.55%	219,635
Nov 12, 2026	44.03	44.67	42.89	43.63	43.63	-0.77%	242,773
Nov 11, 2026	44.07	44.94	43.32	43.97	43.97	0.34%	171,152
Nov 10, 2026	42.66	45.32	42.66	43.82	43.82	0.69%	198,205
Nov 9, 2026	44.00	44.10	42.17	43.52	43.52	0.35%	223,278
Nov 6, 2026	46.00	46.28	42.87	43.37	43.37	-6.29%	349,820
Nov 5, 2026	48.11	54.51	44.63	46.28	46.28	-19.02%	640,768
Nov 4, 2026	54.59	57.57	54.25	57.15	57.15	6.09%	210,388
Nov 3, 2026	51.82	54.25	51.12	53.87	53.87	4.14%	241,810
Nov 2, 2026	51.74	53.14	51.63	51.73	51.73	-0.06%	119,880
Oct 30, 2026	53.79	54.07	51.06	51.76	51.76	-3.67%	218,155
Oct 29, 2026	52.59	54.11	52.02	53.73	53.73	3.13%	101,091
Oct 28, 2026	52.25	52.59	51.78	52.10	52.10	-0.36%	91,375
Oct 27, 2026	52.13	52.50	50.94	52.29	52.29	0.89%	124,421
Oct 26, 2026	52.93	52.97	51.45	51.83	51.83	-1.99%	81,837
Oct 23, 2026	53.71	53.94	52.28	52.88	52.88	-1.84%	182,930
Oct 22, 2026	52.15	54.00	52.15	53.87	53.87	3.42%	128,652
Oct 21, 2026	52.72	53.44	51.93	52.09	52.09	-0.84%	123,829
Oct 20, 2026	52.42	53.38	51.87	52.53	52.53	0.40%	157,641
Oct 19, 2026	50.59	52.62	50.12	52.32	52.32	3.67%	210,320
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