Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.42	48.44	46.42	48.16	-	0.33%	62,764
Mar 5, 2026	48.05	49.97	47.10	48.00	48.00	-1.40%	291,842
Mar 4, 2026	48.60	49.93	48.01	48.68	48.68	1.84%	286,783
Mar 3, 2026	48.05	49.58	46.63	47.80	47.80	-3.57%	608,221
Mar 2, 2026	49.01	51.00	48.25	49.57	49.57	-4.45%	680,611
Feb 27, 2026	56.84	56.89	51.84	51.88	51.88	-10.12%	514,546
Feb 26, 2026	59.67	60.00	54.34	57.72	57.72	-5.52%	827,770
Feb 25, 2026	58.29	61.50	58.25	61.09	61.09	5.67%	520,576
Feb 24, 2026	53.81	58.16	53.37	57.81	57.81	6.44%	296,979
Feb 23, 2026	59.25	59.65	54.16	54.31	54.31	-10.26%	482,333
Feb 20, 2026	61.38	62.63	59.83	60.52	60.52	-1.74%	282,619
Feb 19, 2026	62.86	63.33	61.09	61.59	61.59	-2.56%	322,433
Feb 18, 2026	61.58	63.30	60.80	63.21	63.21	2.50%	262,715
Feb 17, 2026	59.10	62.23	58.49	61.67	61.67	5.10%	253,241
Feb 13, 2026	60.00	61.16	58.04	58.68	58.68	-1.36%	258,607
Feb 12, 2026	59.10	60.23	57.00	59.49	59.49	1.29%	383,924
Feb 11, 2026	59.51	59.51	55.57	58.73	58.73	-0.68%	243,762
Feb 10, 2026	58.94	60.70	58.58	59.13	59.13	-0.02%	262,887
Feb 9, 2026	61.64	62.83	58.80	59.14	59.14	-4.74%	331,021
Feb 6, 2026	58.10	62.78	56.00	62.08	62.08	7.63%	485,285
Feb 5, 2026	59.71	60.83	57.12	57.68	57.68	-5.77%	332,766
Feb 4, 2026	61.60	62.67	59.17	61.21	61.21	-1.05%	247,701
Feb 3, 2026	63.84	65.59	61.08	61.86	61.86	-3.10%	209,429
Feb 2, 2026	62.49	65.81	61.82	63.84	63.84	2.75%	341,217
Jan 30, 2026	62.86	63.82	60.10	62.13	62.13	-1.30%	510,129
Jan 29, 2026	66.11	66.11	62.48	62.95	62.95	-4.32%	497,304
Jan 28, 2026	69.00	69.22	65.02	65.79	65.79	-5.81%	431,906
Jan 27, 2026	69.30	69.96	67.83	69.85	69.85	0.56%	172,302
Jan 26, 2026	69.20	70.68	68.90	69.46	69.46	0.80%	156,664
Jan 23, 2026	68.44	71.00	68.00	68.91	68.91	-0.04%	193,412
Jan 22, 2026	68.66	71.51	68.24	68.94	68.94	1.50%	203,019
Jan 21, 2026	68.62	70.60	66.16	67.92	67.92	-0.72%	272,054
Jan 20, 2026	68.43	70.25	68.24	68.41	68.41	-2.51%	247,754
Jan 16, 2026	72.16	73.04	70.08	70.17	70.17	-2.69%	206,266
Jan 15, 2026	72.95	73.55	71.65	72.11	72.11	-0.84%	136,107
Jan 14, 2026	73.88	74.80	72.37	72.72	72.72	-2.07%	258,085
Jan 13, 2026	80.03	80.06	73.87	74.26	74.26	-6.71%	405,450
Jan 12, 2026	75.99	80.11	75.37	79.60	79.60	4.09%	229,645
Jan 9, 2026	75.63	78.09	75.63	76.47	76.47	0.80%	241,776
Jan 8, 2026	74.49	77.29	74.26	75.86	75.86	0.82%	305,401
Jan 7, 2026	74.50	76.12	73.86	75.24	75.24	1.33%	198,591
Jan 6, 2026	71.64	74.65	70.05	74.25	74.25	5.08%	294,759
Jan 5, 2026	70.31	71.90	68.12	70.66	70.66	-0.34%	424,152
Jan 2, 2026	72.95	72.97	70.33	70.90	70.90	-1.84%	303,464
Dec 31, 2025	72.28	73.72	71.25	72.23	72.23	-1.74%	303,287
Dec 30, 2025	73.90	74.54	73.00	73.51	73.51	-0.66%	207,814
Dec 29, 2025	72.50	74.17	71.91	74.00	74.00	1.04%	212,900
Dec 26, 2025	74.06	74.08	72.68	73.24	73.24	-1.41%	138,447
Dec 24, 2025	73.01	74.44	71.99	74.29	74.29	1.59%	111,907
Dec 23, 2025	74.08	74.84	72.11	73.13	73.13	-2.01%	244,908
Dec 22, 2025	73.44	74.66	72.33	74.63	74.63	1.02%	315,828
Dec 19, 2025	77.07	77.82	73.60	73.88	73.88	-4.14%	527,509
Dec 18, 2025	77.78	79.99	75.66	77.07	77.07	1.18%	301,892
Dec 17, 2025	79.61	81.10	75.75	76.17	76.17	-4.79%	223,343
Dec 16, 2025	81.02	83.33	78.66	80.00	80.00	-1.40%	168,234
Dec 15, 2025	82.12	82.40	80.24	81.14	81.14	0.15%	156,183
Dec 12, 2025	84.48	85.83	80.86	81.02	81.02	-4.21%	226,170
Dec 11, 2025	83.03	87.40	83.03	84.58	84.58	1.27%	250,460
Dec 10, 2025	80.65	84.83	78.96	83.52	83.52	3.56%	328,123
Dec 9, 2025	80.00	81.83	79.33	80.65	80.65	0.43%	159,649
Dec 8, 2025	80.49	80.99	78.35	80.31	80.31	0.32%	301,668
Dec 5, 2025	81.51	82.49	80.00	80.05	80.05	-1.79%	222,762
Dec 4, 2025	78.22	81.76	76.83	81.51	81.51	5.15%	292,831
Dec 3, 2025	76.93	78.20	76.34	77.52	77.52	0.77%	179,722
Dec 2, 2025	78.93	79.72	76.50	76.93	76.93	-1.90%	283,462
Dec 1, 2025	80.17	80.70	78.00	78.42	78.42	-3.05%	192,432
Nov 28, 2025	81.85	82.99	80.50	80.89	80.89	-0.75%	106,881
Nov 26, 2025	79.05	82.20	78.70	81.50	81.50	3.24%	271,213
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%	358,547
Nov 21, 2025	68.38	75.65	68.08	75.54	75.54	9.43%	618,459
Nov 20, 2025	74.20	75.79	68.77	69.03	69.03	-4.93%	607,065
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