Root, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.04	55.85	51.70	55.69	55.69	6.60%	673,888
Jun 25, 2026	53.85	54.09	51.58	52.24	52.24	-1.62%	231,514
Jun 24, 2026	52.44	54.09	51.68	53.10	53.10	1.76%	204,774
Jun 23, 2026	50.74	52.45	50.74	52.18	52.18	2.17%	173,841
Jun 22, 2026	51.04	53.00	50.80	51.07	51.07	-1.77%	238,831
Jun 18, 2026	49.93	52.95	48.50	51.99	51.99	7.20%	367,226
Jun 17, 2026	57.00	57.75	48.26	48.50	48.50	-15.17%	363,943
Jun 16, 2026	55.05	57.42	55.05	57.17	57.17	4.21%	228,746
Jun 15, 2026	55.88	56.49	54.07	54.86	54.86	-0.07%	254,632
Jun 12, 2026	54.53	58.27	54.53	54.90	54.90	0.29%	199,437
Jun 11, 2026	54.43	56.74	53.77	54.74	54.74	1.45%	210,822
Jun 10, 2026	53.39	57.00	53.39	53.96	53.96	0.20%	244,506
Jun 9, 2026	54.64	56.19	53.32	53.85	53.85	-1.95%	162,958
Jun 8, 2026	53.53	56.03	53.43	54.92	54.92	2.58%	257,862
Jun 5, 2026	52.64	53.90	52.50	53.54	53.54	1.71%	248,297
Jun 4, 2026	53.06	54.45	52.30	52.64	52.64	0.52%	170,939
Jun 3, 2026	55.63	55.63	51.63	52.37	52.37	-6.01%	254,496
Jun 2, 2026	57.00	57.15	54.61	55.72	55.72	-2.96%	255,227
Jun 1, 2026	51.03	58.61	51.00	57.42	57.42	10.30%	407,964
May 29, 2026	53.13	53.69	51.88	52.06	52.06	-0.84%	243,731
May 28, 2026	54.14	55.20	52.13	52.50	52.50	-3.05%	232,559
May 27, 2026	58.50	59.77	54.05	54.15	54.15	-7.15%	287,554
May 26, 2026	58.00	60.60	58.00	58.32	58.32	1.64%	361,868
May 22, 2026	57.85	59.10	56.38	57.38	57.38	-0.81%	300,088
May 21, 2026	55.69	58.10	54.85	57.85	57.85	2.32%	226,513
May 20, 2026	53.25	56.78	53.00	56.54	56.54	5.43%	259,396
May 19, 2026	58.32	58.99	53.58	53.63	53.63	-8.04%	230,056
May 18, 2026	55.05	58.65	55.05	58.32	58.32	5.33%	290,296
May 15, 2026	55.96	56.70	54.91	55.37	55.37	-2.07%	232,328
May 14, 2026	57.28	58.38	55.89	56.54	56.54	-0.95%	219,086
May 13, 2026	58.50	59.34	56.99	57.08	57.08	-3.65%	327,772
May 12, 2026	55.74	60.85	55.74	59.24	59.24	4.61%	467,337
May 11, 2026	55.09	57.57	54.25	56.63	56.63	0.39%	374,560
May 8, 2026	56.00	57.03	52.56	56.41	56.41	-0.88%	442,394
May 7, 2026	62.95	65.00	55.37	56.91	56.91	3.38%	853,034
May 6, 2026	55.50	55.85	53.59	55.05	55.05	0.27%	418,634
May 5, 2026	53.11	55.23	52.50	54.90	54.90	4.49%	189,652
May 4, 2026	54.30	55.80	52.42	52.54	52.54	-4.56%	160,502
May 1, 2026	55.10	56.39	54.60	55.05	55.05	1.05%	160,739
Apr 30, 2026	52.00	54.60	51.16	54.48	54.48	4.96%	187,895
Apr 29, 2026	53.94	54.46	51.00	51.91	51.91	-4.73%	239,276
Apr 28, 2026	55.91	57.35	53.52	54.48	54.48	-2.56%	357,464
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