Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	46.68	47.42	46.20	47.42	47.42	2.51%	152,627
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
Aug 14, 2026	50.14	51.73	49.66	51.45	51.45	3.25%	179,295
Aug 13, 2026	49.24	50.18	48.64	49.83	49.83	3.23%	273,075
Aug 12, 2026	51.73	52.82	48.00	48.27	48.27	-6.44%	382,047
Aug 11, 2026	51.15	52.53	50.25	51.59	51.59	-3.46%	350,056
Aug 10, 2026	50.75	53.55	49.87	53.44	53.44	3.77%	364,118
Aug 7, 2026	51.07	53.84	51.01	51.50	51.50	1.96%	543,953
Aug 6, 2026	47.00	50.79	45.14	50.51	50.51	-16.21%	879,562
Aug 5, 2026	59.73	61.47	59.57	60.28	60.28	1.96%	258,339
Aug 4, 2026	57.37	59.97	57.00	59.12	59.12	3.59%	151,843
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