Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
80.05
-1.46 (-1.79%)
At close: Dec 5, 2025, 4:00 PM EST
81.33
+1.28 (1.60%)
After-hours: Dec 5, 2025, 6:08 PM EST
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.51 | 82.49 | 80.00 | 80.05 | 80.05 | -1.79% | 222,714 |
| Dec 4, 2025 | 78.22 | 81.76 | 76.83 | 81.51 | 81.51 | 5.15% | 292,687 |
| Dec 3, 2025 | 76.93 | 78.20 | 76.34 | 77.52 | 77.52 | 0.77% | 179,571 |
| Dec 2, 2025 | 78.93 | 79.72 | 76.50 | 76.93 | 76.93 | -1.90% | 283,351 |
| Dec 1, 2025 | 80.17 | 80.70 | 78.00 | 78.42 | 78.42 | -3.05% | 192,154 |
| Nov 28, 2025 | 81.85 | 82.99 | 80.50 | 80.89 | 80.89 | -0.75% | 106,414 |
| Nov 26, 2025 | 79.05 | 82.20 | 78.70 | 81.50 | 81.50 | 3.24% | 271,006 |
| Nov 25, 2025 | 80.38 | 80.90 | 78.58 | 78.94 | 78.94 | -1.71% | 231,764 |
| Nov 24, 2025 | 75.24 | 80.82 | 74.75 | 80.32 | 80.32 | 6.32% | 356,616 |
| Nov 21, 2025 | 68.38 | 75.65 | 68.08 | 75.54 | 75.54 | 9.43% | 617,568 |
| Nov 20, 2025 | 74.20 | 75.79 | 68.77 | 69.03 | 69.03 | -4.93% | 606,558 |
| Nov 19, 2025 | 76.90 | 77.52 | 71.79 | 72.61 | 72.61 | -4.85% | 457,041 |
| Nov 18, 2025 | 75.80 | 78.95 | 74.50 | 76.31 | 76.31 | -0.26% | 470,907 |
| Nov 17, 2025 | 81.33 | 82.81 | 75.79 | 76.51 | 76.51 | -6.51% | 441,831 |
| Nov 14, 2025 | 79.89 | 83.89 | 79.89 | 81.84 | 81.84 | -0.44% | 276,661 |
| Nov 13, 2025 | 87.30 | 87.30 | 80.33 | 82.20 | 82.20 | -6.66% | 445,890 |
| Nov 12, 2025 | 86.13 | 88.34 | 85.50 | 88.07 | 88.07 | 2.44% | 335,875 |
| Nov 11, 2025 | 90.41 | 90.41 | 82.83 | 85.97 | 85.97 | -5.38% | 614,408 |
| Nov 10, 2025 | 80.99 | 91.00 | 80.99 | 90.86 | 90.86 | 14.90% | 901,058 |
| Nov 7, 2025 | 79.02 | 80.50 | 69.17 | 79.08 | 79.08 | -2.38% | 1,510,467 |
| Nov 6, 2025 | 79.84 | 84.77 | 76.50 | 81.01 | 81.01 | -8.79% | 1,517,906 |
| Nov 5, 2025 | 82.50 | 90.20 | 82.10 | 88.82 | 88.82 | 12.17% | 1,457,503 |
| Nov 4, 2025 | 78.94 | 80.72 | 77.50 | 79.18 | 79.18 | -1.99% | 326,912 |
| Nov 3, 2025 | 80.63 | 82.50 | 78.10 | 80.79 | 80.79 | 0.34% | 477,755 |
| Oct 31, 2025 | 77.41 | 81.01 | 77.40 | 80.52 | 80.52 | 4.02% | 420,643 |
| Oct 30, 2025 | 77.74 | 80.83 | 76.77 | 77.41 | 77.41 | -1.31% | 404,280 |
| Oct 29, 2025 | 77.88 | 81.23 | 76.40 | 78.44 | 78.44 | 0.32% | 489,645 |
| Oct 28, 2025 | 81.28 | 81.96 | 77.97 | 78.19 | 78.19 | -3.74% | 332,520 |
| Oct 27, 2025 | 78.58 | 81.85 | 78.15 | 81.23 | 81.23 | 6.49% | 437,248 |
| Oct 24, 2025 | 78.71 | 79.79 | 76.08 | 76.28 | 76.28 | -1.40% | 339,263 |
| Oct 23, 2025 | 78.05 | 79.99 | 77.10 | 77.36 | 77.36 | -0.88% | 300,503 |
| Oct 22, 2025 | 78.01 | 79.27 | 76.60 | 78.05 | 78.05 | -1.66% | 398,777 |
| Oct 21, 2025 | 77.53 | 81.63 | 76.91 | 79.37 | 79.37 | 2.16% | 386,830 |
| Oct 20, 2025 | 77.06 | 79.23 | 75.97 | 77.69 | 77.69 | 2.85% | 272,434 |
| Oct 17, 2025 | 75.39 | 77.58 | 74.67 | 75.54 | 75.54 | 0.20% | 449,240 |
| Oct 16, 2025 | 79.75 | 80.80 | 74.72 | 75.39 | 75.39 | -5.16% | 673,901 |
| Oct 15, 2025 | 87.33 | 87.45 | 78.60 | 79.49 | 79.49 | -7.39% | 783,836 |
| Oct 14, 2025 | 81.83 | 87.50 | 81.50 | 85.83 | 85.83 | 3.06% | 515,942 |
| Oct 13, 2025 | 81.71 | 83.34 | 79.50 | 83.28 | 83.28 | 2.32% | 454,088 |
| Oct 10, 2025 | 82.98 | 84.49 | 79.16 | 81.39 | 81.39 | -1.92% | 493,824 |
| Oct 9, 2025 | 82.34 | 83.84 | 79.65 | 82.98 | 82.98 | 1.53% | 487,549 |
| Oct 8, 2025 | 82.08 | 84.20 | 81.59 | 81.73 | 81.73 | -0.13% | 532,574 |
| Oct 7, 2025 | 83.43 | 84.49 | 80.68 | 81.84 | 81.84 | -1.68% | 919,292 |
| Oct 6, 2025 | 88.79 | 89.25 | 82.93 | 83.24 | 83.24 | -4.06% | 890,479 |
| Oct 3, 2025 | 92.27 | 92.27 | 86.36 | 86.76 | 86.76 | -4.63% | 515,054 |
| Oct 2, 2025 | 88.00 | 91.13 | 87.04 | 90.97 | 90.97 | 3.33% | 304,034 |
| Oct 1, 2025 | 88.98 | 90.83 | 87.69 | 88.04 | 88.04 | -1.64% | 259,857 |
| Sep 30, 2025 | 91.68 | 92.97 | 88.27 | 89.51 | 89.51 | -2.17% | 454,927 |
| Sep 29, 2025 | 93.01 | 94.04 | 90.70 | 91.50 | 91.50 | -1.16% | 386,541 |
| Sep 26, 2025 | 91.24 | 93.00 | 90.02 | 92.57 | 92.57 | 1.42% | 324,679 |
| Sep 25, 2025 | 90.74 | 92.90 | 89.55 | 91.27 | 91.27 | -2.25% | 597,787 |
| Sep 24, 2025 | 98.91 | 99.36 | 93.14 | 93.37 | 93.37 | -5.22% | 581,057 |
| Sep 23, 2025 | 103.16 | 103.23 | 98.03 | 98.51 | 98.51 | -4.25% | 443,999 |
| Sep 22, 2025 | 102.11 | 104.47 | 100.00 | 102.88 | 102.88 | 0.39% | 285,310 |
| Sep 19, 2025 | 100.97 | 103.50 | 100.00 | 102.48 | 102.48 | 1.50% | 919,807 |
| Sep 18, 2025 | 97.24 | 102.08 | 97.00 | 100.97 | 100.97 | 5.96% | 481,107 |
| Sep 17, 2025 | 98.21 | 98.87 | 95.00 | 95.29 | 95.29 | -3.35% | 388,508 |
| Sep 16, 2025 | 100.80 | 101.42 | 94.78 | 98.59 | 98.59 | -1.61% | 530,348 |
| Sep 15, 2025 | 99.80 | 102.47 | 98.84 | 100.20 | 100.20 | 1.13% | 396,632 |
| Sep 12, 2025 | 99.13 | 100.96 | 98.03 | 99.08 | 99.08 | -0.54% | 294,574 |
| Sep 11, 2025 | 95.11 | 99.90 | 94.83 | 99.62 | 99.62 | 4.66% | 372,210 |
| Sep 10, 2025 | 98.23 | 98.97 | 94.64 | 95.18 | 95.18 | -3.21% | 434,286 |
| Sep 9, 2025 | 101.02 | 102.44 | 96.99 | 98.34 | 98.34 | -2.39% | 484,954 |
| Sep 8, 2025 | 93.00 | 101.48 | 93.00 | 100.74 | 100.74 | 8.74% | 718,179 |
| Sep 5, 2025 | 93.80 | 94.00 | 89.48 | 92.64 | 92.64 | -1.36% | 383,185 |
| Sep 4, 2025 | 88.06 | 94.89 | 87.46 | 93.92 | 93.92 | 6.65% | 496,011 |
| Sep 3, 2025 | 88.23 | 90.18 | 87.70 | 88.06 | 88.06 | -0.83% | 308,565 |
| Sep 2, 2025 | 89.74 | 90.89 | 87.75 | 88.80 | 88.80 | -3.71% | 347,287 |
| Aug 29, 2025 | 90.00 | 92.38 | 88.69 | 92.22 | 92.22 | 2.17% | 446,437 |
| Aug 28, 2025 | 89.01 | 92.72 | 88.77 | 90.26 | 90.26 | 1.48% | 399,206 |
| Aug 27, 2025 | 88.27 | 90.08 | 88.00 | 88.94 | 88.94 | 0.34% | 262,378 |
| Aug 26, 2025 | 87.91 | 88.88 | 86.13 | 88.64 | 88.64 | 0.74% | 394,785 |
| Aug 25, 2025 | 91.06 | 94.27 | 87.76 | 87.99 | 87.99 | -3.32% | 559,750 |
| Aug 22, 2025 | 88.56 | 93.19 | 87.00 | 91.01 | 91.01 | 3.31% | 603,689 |
| Aug 21, 2025 | 86.89 | 91.72 | 86.41 | 88.09 | 88.09 | 1.53% | 667,609 |
| Aug 20, 2025 | 86.64 | 87.45 | 83.77 | 86.76 | 86.76 | -0.05% | 410,929 |
| Aug 19, 2025 | 88.10 | 90.69 | 85.70 | 86.80 | 86.80 | -1.42% | 493,717 |
| Aug 18, 2025 | 89.59 | 90.66 | 87.54 | 88.05 | 88.05 | -2.63% | 505,608 |
| Aug 15, 2025 | 89.69 | 92.99 | 87.66 | 90.43 | 90.43 | 0.97% | 532,104 |
| Aug 14, 2025 | 90.00 | 91.74 | 87.48 | 89.56 | 89.56 | -3.20% | 638,762 |
| Aug 13, 2025 | 90.99 | 94.93 | 90.25 | 92.52 | 92.52 | 2.75% | 870,172 |
| Aug 12, 2025 | 88.50 | 90.88 | 85.81 | 90.04 | 90.04 | 1.87% | 844,309 |
| Aug 11, 2025 | 86.62 | 89.20 | 84.48 | 88.39 | 88.39 | 0.15% | 924,452 |
| Aug 8, 2025 | 91.66 | 92.78 | 86.55 | 88.26 | 88.26 | -2.18% | 1,437,941 |
| Aug 7, 2025 | 119.44 | 119.50 | 88.69 | 90.23 | 90.23 | -26.37% | 3,615,138 |
| Aug 6, 2025 | 126.91 | 128.26 | 120.91 | 122.55 | 122.55 | -2.38% | 1,001,954 |
| Aug 5, 2025 | 122.13 | 129.53 | 122.13 | 125.54 | 125.54 | 4.63% | 554,701 |
| Aug 4, 2025 | 119.35 | 123.45 | 118.15 | 119.99 | 119.99 | 2.80% | 347,556 |
| Aug 1, 2025 | 115.20 | 119.96 | 114.61 | 116.72 | 116.72 | -3.56% | 427,817 |
| Jul 31, 2025 | 114.37 | 123.72 | 114.09 | 121.03 | 121.03 | 7.05% | 406,427 |
| Jul 30, 2025 | 114.26 | 115.75 | 110.78 | 113.06 | 113.06 | -0.44% | 269,198 |
| Jul 29, 2025 | 119.48 | 120.13 | 111.52 | 113.56 | 113.56 | -4.36% | 491,160 |
| Jul 28, 2025 | 124.01 | 124.01 | 117.27 | 118.74 | 118.74 | -3.93% | 473,247 |
| Jul 25, 2025 | 123.41 | 125.75 | 122.00 | 123.60 | 123.60 | -0.03% | 209,689 |
| Jul 24, 2025 | 125.37 | 125.37 | 121.87 | 123.64 | 123.64 | -2.50% | 175,392 |
| Jul 23, 2025 | 127.14 | 128.31 | 124.30 | 126.81 | 126.81 | 0.56% | 177,303 |
| Jul 22, 2025 | 120.75 | 126.51 | 119.66 | 126.10 | 126.10 | 3.75% | 301,220 |
| Jul 21, 2025 | 131.49 | 131.99 | 120.86 | 121.54 | 121.54 | -7.45% | 466,141 |
| Jul 18, 2025 | 129.10 | 134.00 | 128.81 | 131.32 | 131.32 | 3.43% | 515,877 |
| Jul 17, 2025 | 122.10 | 127.87 | 122.10 | 126.97 | 126.97 | 4.62% | 376,079 |