Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.28	55.74	54.52	55.64	-	0.31%	90,252
Apr 22, 2026	54.56	55.82	53.97	55.47	55.47	2.86%	224,416
Apr 21, 2026	56.00	56.44	53.89	53.93	53.93	-3.13%	227,428
Apr 20, 2026	53.89	56.00	53.70	55.67	55.67	1.77%	251,566
Apr 17, 2026	52.96	55.86	52.93	54.70	54.70	5.70%	419,913
Apr 16, 2026	52.02	53.37	51.03	51.75	51.75	0.10%	281,394
Apr 15, 2026	47.00	52.38	47.00	51.70	51.70	11.64%	513,827
Apr 14, 2026	46.13	46.86	45.65	46.31	46.31	1.60%	447,304
Apr 13, 2026	43.86	45.99	43.30	45.58	45.58	3.59%	510,189
Apr 10, 2026	46.26	46.74	43.95	44.00	44.00	-5.62%	372,063
Apr 9, 2026	45.80	47.13	45.02	46.62	46.62	0.39%	147,006
Apr 8, 2026	47.30	47.47	45.96	46.44	46.44	4.22%	278,413
Apr 7, 2026	44.35	45.02	43.40	44.56	44.56	-0.65%	181,783
Apr 6, 2026	43.49	45.00	43.19	44.85	44.85	3.80%	216,872
Apr 2, 2026	42.33	43.21	40.91	43.21	43.21	-0.12%	268,840
Apr 1, 2026	44.25	44.80	42.87	43.26	43.26	-2.06%	308,155
Mar 31, 2026	44.36	44.94	42.51	44.17	44.17	2.03%	265,541
Mar 30, 2026	44.10	45.07	43.12	43.29	43.29	-1.39%	236,058
Mar 27, 2026	47.25	47.89	43.81	43.90	43.90	-8.35%	272,850
Mar 26, 2026	47.02	48.05	47.01	47.90	47.90	1.70%	305,764
Mar 25, 2026	47.35	48.30	46.33	47.10	47.10	0.81%	277,798
Mar 24, 2026	45.66	46.86	44.53	46.72	46.72	2.03%	363,926
Mar 23, 2026	45.61	47.50	45.13	45.79	45.79	0.44%	261,989
Mar 20, 2026	44.78	45.79	43.59	45.59	45.59	1.90%	366,836
Mar 19, 2026	44.10	45.66	43.75	44.74	44.74	0.34%	291,927
Mar 18, 2026	46.00	46.72	44.56	44.59	44.59	-4.44%	293,361
Mar 17, 2026	45.00	47.83	45.00	46.66	46.66	5.33%	361,304
Mar 16, 2026	44.73	45.12	44.18	44.30	44.30	1.23%	210,605
Mar 13, 2026	46.23	46.39	43.48	43.76	43.76	-4.54%	375,579
Mar 12, 2026	43.61	46.40	42.65	45.84	45.84	3.41%	541,010
Mar 11, 2026	44.33	45.31	43.58	44.33	44.33	-0.09%	214,690
Mar 10, 2026	44.97	46.00	43.60	44.37	44.37	-1.86%	382,538
Mar 9, 2026	46.62	47.50	44.02	45.21	45.21	-5.77%	481,953
Mar 6, 2026	46.42	48.99	46.42	47.98	47.98	-0.04%	368,056
Mar 5, 2026	48.05	49.97	47.10	48.00	48.00	-1.40%	292,302
Mar 4, 2026	48.60	49.93	48.01	48.68	48.68	1.84%	288,524
Mar 3, 2026	48.05	49.58	46.63	47.80	47.80	-3.57%	610,492
Mar 2, 2026	49.01	51.00	48.25	49.57	49.57	-4.45%	683,469
Feb 27, 2026	56.84	56.89	51.84	51.88	51.88	-10.12%	518,640
Feb 26, 2026	59.67	60.00	54.34	57.72	57.72	-5.52%	830,540
Feb 25, 2026	58.29	61.50	58.25	61.09	61.09	5.67%	648,554
Feb 24, 2026	53.81	58.16	53.37	57.81	57.81	6.44%	296,984
Feb 23, 2026	59.25	59.65	54.16	54.31	54.31	-10.26%	484,453
Feb 20, 2026	61.38	62.63	59.83	60.52	60.52	-1.74%	282,720
Feb 19, 2026	62.86	63.33	61.09	61.59	61.59	-2.56%	322,549
Feb 18, 2026	61.58	63.30	60.80	63.21	63.21	2.50%	264,027
Feb 17, 2026	59.10	62.23	58.49	61.67	61.67	5.10%	253,326
Feb 13, 2026	60.00	61.16	58.04	58.68	58.68	-1.36%	258,917
Feb 12, 2026	59.10	60.23	57.00	59.49	59.49	1.29%	384,792
Feb 11, 2026	59.51	59.51	55.57	58.73	58.73	-0.68%	243,963