Skip to main content
Root, Inc. (ROOT)
NASDAQ: ROOT · Real-Time Price · USD
90.43
+0.87 (0.97%)
At close: Aug 15, 2025, 4:00 PM
90.53
+0.10 (0.11%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Root, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202589.6992.9987.6690.4390.430.97%522,227
Aug 14, 202590.0091.7487.4889.5689.56-3.20%638,762
Aug 13, 202590.9994.9390.2592.5292.522.75%870,172
Aug 12, 202588.5090.8885.8190.0490.041.87%844,309
Aug 11, 202586.6289.2084.4888.3988.390.15%924,452
Aug 8, 202591.6692.7886.5588.2688.26-2.18%1,437,941
Aug 7, 2025119.44119.5088.6990.2390.23-26.37%3,615,138
Aug 6, 2025126.91128.26120.91122.55122.55-2.38%1,001,954
Aug 5, 2025122.13129.53122.13125.54125.544.63%554,701
Aug 4, 2025119.35123.45118.15119.99119.992.80%347,556
Aug 1, 2025115.20119.96114.61116.72116.72-3.56%427,817
Jul 31, 2025114.37123.72114.09121.03121.037.05%406,427
Jul 30, 2025114.26115.75110.78113.06113.06-0.44%269,198
Jul 29, 2025119.48120.13111.52113.56113.56-4.36%491,160
Jul 28, 2025124.01124.01117.27118.74118.74-3.93%473,247
Jul 25, 2025123.41125.75122.00123.60123.60-0.03%209,689
Jul 24, 2025125.37125.37121.87123.64123.64-2.50%175,392
Jul 23, 2025127.14128.31124.30126.81126.810.56%177,303
Jul 22, 2025120.75126.51119.66126.10126.103.75%301,220
Jul 21, 2025131.49131.99120.86121.54121.54-7.45%466,141
Jul 18, 2025129.10134.00128.81131.32131.323.43%515,877
Jul 17, 2025122.10127.87122.10126.97126.974.62%376,079
Jul 16, 2025121.39122.95117.00121.36121.360.78%505,250
Jul 15, 2025124.43126.84118.49120.42120.42-3.14%371,156
Jul 14, 2025116.82125.11116.78124.32124.327.39%523,332
Jul 11, 2025121.22121.85115.22115.76115.76-4.84%316,026
Jul 10, 2025122.75122.95119.45121.65121.65-1.59%242,388
Jul 9, 2025124.99125.31121.13123.62123.62-0.11%258,625
Jul 8, 2025121.31124.38119.01123.75123.753.37%468,315
Jul 7, 2025124.40125.28119.06119.72119.72-4.00%417,773
Jul 3, 2025123.78128.50122.57124.71124.710.81%245,991
Jul 2, 2025124.98127.46122.24123.71123.71-1.25%331,475
Jul 1, 2025126.75129.30123.50125.28125.28-2.10%230,923
Jun 30, 2025128.81130.33125.09127.97127.97-0.22%376,133
Jun 27, 2025128.00128.82124.00128.25128.250.35%681,454
Jun 26, 2025123.87129.50121.51127.80127.804.47%526,036
Jun 25, 2025135.00136.00121.41122.33122.33-8.74%761,446
Jun 24, 2025133.38138.31128.39134.04134.042.15%520,054
Jun 23, 2025135.60138.13129.77131.22131.22-5.24%443,788
Jun 20, 2025137.70141.00135.76138.48138.482.21%354,596
Jun 18, 2025135.59136.16131.71135.49135.490.28%323,790
Jun 17, 2025142.33143.04133.00135.11135.11-7.08%489,293
Jun 16, 2025149.16152.99145.09145.41145.41-0.87%343,999
Jun 13, 2025149.24154.86142.00146.69146.69-5.68%488,191
Jun 12, 2025153.00162.99152.20155.53155.530.62%484,623
Jun 11, 2025152.36156.00150.02154.57154.571.87%346,841
Jun 10, 2025152.73153.49145.79151.73151.73-0.78%347,370
Jun 9, 2025152.66153.65147.80152.92152.920.78%404,531
Jun 6, 2025142.26153.65140.66151.73151.739.02%786,200
Jun 5, 2025133.80142.56132.03139.17139.173.87%477,847