Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
54.48
-1.43 (-2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
54.35
-0.13 (-0.24%)
After-hours: Apr 28, 2026, 7:19 PM EDT
Root, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.91 | 57.35 | 53.52 | 54.48 | 54.48 | -2.56% | 357,452 |
| Apr 27, 2026 | 57.05 | 58.03 | 55.30 | 55.91 | 55.91 | -3.07% | 242,413 |
| Apr 24, 2026 | 54.21 | 57.80 | 52.17 | 57.68 | 57.68 | 6.89% | 275,345 |
| Apr 23, 2026 | 55.28 | 55.87 | 53.22 | 53.96 | 53.96 | -2.72% | 302,656 |
| Apr 22, 2026 | 54.56 | 55.82 | 53.97 | 55.47 | 55.47 | 2.86% | 226,125 |
| Apr 21, 2026 | 56.00 | 56.44 | 53.89 | 53.93 | 53.93 | -3.13% | 227,505 |
| Apr 20, 2026 | 53.89 | 56.00 | 53.70 | 55.67 | 55.67 | 1.77% | 252,005 |
| Apr 17, 2026 | 52.96 | 55.86 | 52.93 | 54.70 | 54.70 | 5.70% | 420,659 |
| Apr 16, 2026 | 52.02 | 53.37 | 51.03 | 51.75 | 51.75 | 0.10% | 283,856 |
| Apr 15, 2026 | 47.00 | 52.38 | 47.00 | 51.70 | 51.70 | 11.64% | 517,173 |
| Apr 14, 2026 | 46.13 | 46.86 | 45.65 | 46.31 | 46.31 | 1.60% | 449,848 |
| Apr 13, 2026 | 43.86 | 45.99 | 43.30 | 45.58 | 45.58 | 3.59% | 510,304 |
| Apr 10, 2026 | 46.26 | 46.74 | 43.95 | 44.00 | 44.00 | -5.62% | 373,431 |
| Apr 9, 2026 | 45.80 | 47.13 | 45.02 | 46.62 | 46.62 | 0.39% | 147,131 |
| Apr 8, 2026 | 47.30 | 47.47 | 45.96 | 46.44 | 46.44 | 4.22% | 278,784 |
| Apr 7, 2026 | 44.35 | 45.02 | 43.40 | 44.56 | 44.56 | -0.65% | 183,105 |
| Apr 6, 2026 | 43.49 | 45.00 | 43.19 | 44.85 | 44.85 | 3.80% | 216,962 |
| Apr 2, 2026 | 42.33 | 43.21 | 40.91 | 43.21 | 43.21 | -0.12% | 270,274 |
| Apr 1, 2026 | 44.25 | 44.80 | 42.87 | 43.26 | 43.26 | -2.06% | 308,217 |
| Mar 31, 2026 | 44.36 | 44.94 | 42.51 | 44.17 | 44.17 | 2.03% | 265,573 |
| Mar 30, 2026 | 44.10 | 45.07 | 43.12 | 43.29 | 43.29 | -1.39% | 236,530 |
| Mar 27, 2026 | 47.25 | 47.89 | 43.81 | 43.90 | 43.90 | -8.35% | 275,448 |
| Mar 26, 2026 | 47.02 | 48.05 | 47.01 | 47.90 | 47.90 | 1.70% | 306,760 |
| Mar 25, 2026 | 47.35 | 48.30 | 46.33 | 47.10 | 47.10 | 0.81% | 277,885 |
| Mar 24, 2026 | 45.66 | 46.86 | 44.53 | 46.72 | 46.72 | 2.03% | 367,150 |
| Mar 23, 2026 | 45.61 | 47.50 | 45.13 | 45.79 | 45.79 | 0.44% | 276,020 |
| Mar 20, 2026 | 44.78 | 45.79 | 43.59 | 45.59 | 45.59 | 1.90% | 374,990 |
| 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 |
| Feb 10, 2026 | 58.94 | 60.70 | 58.58 | 59.13 | 59.13 | -0.02% | 262,903 |
| Feb 9, 2026 | 61.64 | 62.83 | 58.80 | 59.14 | 59.14 | -4.74% | 331,350 |
| Feb 6, 2026 | 58.10 | 62.78 | 56.00 | 62.08 | 62.08 | 7.63% | 486,314 |
| Feb 5, 2026 | 59.71 | 60.83 | 57.12 | 57.68 | 57.68 | -5.77% | 335,579 |
| Feb 4, 2026 | 61.60 | 62.67 | 59.17 | 61.21 | 61.21 | -1.05% | 248,251 |
| Feb 3, 2026 | 63.84 | 65.59 | 61.08 | 61.86 | 61.86 | -3.10% | 209,459 |
| Feb 2, 2026 | 62.49 | 65.81 | 61.82 | 63.84 | 63.84 | 2.75% | 343,314 |
| Jan 30, 2026 | 62.86 | 63.82 | 60.10 | 62.13 | 62.13 | -1.30% | 516,378 |
| Jan 29, 2026 | 66.11 | 66.11 | 62.48 | 62.95 | 62.95 | -4.32% | 497,759 |
| Jan 28, 2026 | 69.00 | 69.22 | 65.02 | 65.79 | 65.79 | -5.81% | 434,699 |
| Jan 27, 2026 | 69.30 | 69.96 | 67.83 | 69.85 | 69.85 | 0.56% | 172,466 |
| Jan 26, 2026 | 69.20 | 70.68 | 68.90 | 69.46 | 69.46 | 0.80% | 156,872 |
| Jan 23, 2026 | 68.44 | 71.00 | 68.00 | 68.91 | 68.91 | -0.04% | 195,020 |
| Jan 22, 2026 | 68.66 | 71.51 | 68.24 | 68.94 | 68.94 | 1.50% | 203,527 |
| Jan 21, 2026 | 68.62 | 70.60 | 66.16 | 67.92 | 67.92 | -0.72% | 272,291 |
| Jan 20, 2026 | 68.43 | 70.25 | 68.24 | 68.41 | 68.41 | -2.51% | 248,583 |
| Jan 16, 2026 | 72.16 | 73.04 | 70.08 | 70.17 | 70.17 | -2.69% | 228,676 |
| Jan 15, 2026 | 72.95 | 73.55 | 71.65 | 72.11 | 72.11 | -0.84% | 136,871 |
| Jan 14, 2026 | 73.88 | 74.80 | 72.37 | 72.72 | 72.72 | -2.07% | 259,608 |
| Jan 13, 2026 | 80.03 | 80.06 | 73.87 | 74.26 | 74.26 | -6.71% | 406,225 |
| Jan 12, 2026 | 75.99 | 80.11 | 75.37 | 79.60 | 79.60 | 4.09% | 231,154 |
| Jan 9, 2026 | 75.63 | 78.09 | 75.63 | 76.47 | 76.47 | 0.80% | 241,783 |
| Jan 8, 2026 | 74.49 | 77.29 | 74.26 | 75.86 | 75.86 | 0.82% | 305,950 |
| Jan 7, 2026 | 74.50 | 76.12 | 73.86 | 75.24 | 75.24 | 1.33% | 200,073 |
| Jan 6, 2026 | 71.64 | 74.65 | 70.05 | 74.25 | 74.25 | 5.08% | 295,460 |
| Jan 5, 2026 | 70.31 | 71.90 | 68.12 | 70.66 | 70.66 | -0.34% | 425,125 |
| Jan 2, 2026 | 72.95 | 72.97 | 70.33 | 70.90 | 70.90 | -1.84% | 313,953 |
| Dec 31, 2025 | 72.28 | 73.72 | 71.25 | 72.23 | 72.23 | -1.74% | 315,114 |
| Dec 30, 2025 | 73.90 | 74.54 | 73.00 | 73.51 | 73.51 | -0.66% | 219,772 |
| Dec 29, 2025 | 72.50 | 74.17 | 71.91 | 74.00 | 74.00 | 1.04% | 213,322 |
| Dec 26, 2025 | 74.06 | 74.08 | 72.68 | 73.24 | 73.24 | -1.41% | 138,715 |
| Dec 24, 2025 | 73.01 | 74.44 | 71.99 | 74.29 | 74.29 | 1.59% | 119,021 |
| Dec 23, 2025 | 74.08 | 74.84 | 72.11 | 73.13 | 73.13 | -2.01% | 255,490 |
| Dec 22, 2025 | 73.44 | 74.66 | 72.33 | 74.63 | 74.63 | 1.02% | 316,144 |
| Dec 19, 2025 | 77.07 | 77.82 | 73.60 | 73.88 | 73.88 | -4.14% | 529,267 |
| Dec 18, 2025 | 77.78 | 79.99 | 75.66 | 77.07 | 77.07 | 1.18% | 301,995 |
| Dec 17, 2025 | 79.61 | 81.10 | 75.75 | 76.17 | 76.17 | -4.79% | 223,546 |
| 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 |