NASDAQ : ROOT
Root, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 51.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 801.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Root, Inc. (ROOT) closed at 51.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 53.79 | 54.07 | 51.06 | 51.76 | 218,138 | -3.67% |
| 2026-10-29 | 52.59 | 54.11 | 52.02 | 53.73 | 101,091 | +3.13% |
| 2026-10-28 | 52.25 | 52.59 | 51.78 | 52.1 | 91,375 | -0.36% |
| 2026-10-27 | 52.13 | 52.5 | 50.94 | 52.29 | 124,421 | +0.89% |
| 2026-10-26 | 52.93 | 52.965 | 51.45 | 51.83 | 81,837 | -1.99% |
| 2026-10-23 | 53.71 | 53.94 | 52.28 | 52.88 | 182,930 | -1.84% |
| 2026-10-22 | 52.15 | 54 | 52.15 | 53.87 | 128,652 | +3.42% |
| 2026-10-21 | 52.72 | 53.442 | 51.93 | 52.09 | 123,829 | -0.84% |
| 2026-10-20 | 52.42 | 53.38 | 51.87 | 52.53 | 157,641 | +0.40% |
| 2026-10-19 | 50.59 | 52.623 | 50.118 | 52.32 | 210,320 | +3.67% |
| 2026-10-16 | 50.6 | 51.4 | 49.84 | 50.47 | 139,706 | -0.12% |
| 2026-10-15 | 49.76 | 50.81 | 49.255 | 50.53 | 165,099 | +2.87% |
| 2026-10-14 | 48.3 | 49.12 | 47.51 | 49.12 | 222,096 | +0.76% |
| 2026-10-13 | 48.62 | 49.435 | 48.1 | 48.75 | 186,648 | +0.85% |
| 2026-10-12 | 49.29 | 49.9 | 48.05 | 48.34 | 122,831 | -1.61% |
| 2026-10-09 | 48.56 | 49.349 | 48.2 | 49.13 | 127,067 | +1.17% |
| 2026-10-08 | 47.74 | 49.09 | 47.369 | 48.56 | 317,137 | +1.72% |
| 2026-10-07 | 46.83 | 48.415 | 46.743 | 47.74 | 147,828 | +1.21% |
| 2026-10-06 | 47.57 | 47.89 | 47.05 | 47.17 | 126,541 | -0.53% |
| 2026-10-05 | 46.68 | 47.42 | 46.2 | 47.42 | 152,626 | +2.51% |
| 2026-10-02 | 46.65 | 47.03 | 45.93 | 46.26 | 157,878 | +0.11% |
| 2026-10-01 | 46.11 | 46.41 | 45.04 | 46.21 | 192,468 | +0.22% |
| 2026-09-30 | 46.49 | 46.525 | 45.72 | 46.11 | 191,475 | +0.20% |
| 2026-09-29 | 46.71 | 47.21 | 45.57 | 46.02 | 236,134 | -1.52% |
| 2026-09-28 | 47.23 | 47.23 | 45.5 | 46.73 | 205,497 | -1.41% |
| 2026-09-25 | 47.71 | 48.83 | 46.73 | 47.4 | 174,840 | -0.86% |
| 2026-09-24 | 47.3 | 47.95 | 46.63 | 47.81 | 302,144 | +2.25% |
| 2026-09-23 | 48.07 | 48.135 | 46.4 | 46.76 | 263,342 | -3.69% |
| 2026-09-22 | 49.86 | 50.28 | 48.135 | 48.55 | 289,480 | -2.47% |
| 2026-09-21 | 50.5 | 50.665 | 48.58 | 49.78 | 278,461 | -0.12% |
| 2026-09-18 | 50.14 | 50.595 | 48.17 | 49.84 | 400,239 | -1.87% |
| 2026-09-17 | 53.17 | 53.17 | 50.74 | 50.79 | 138,427 | -3.15% |
| 2026-09-16 | 53.6 | 53.693 | 51.57 | 52.44 | 197,609 | -2.16% |
| 2026-09-15 | 53.79 | 54.61 | 53.41 | 53.6 | 135,449 | -1.34% |
| 2026-09-14 | 53.45 | 55.64 | 53.45 | 54.33 | 188,782 | +1.58% |
| 2026-09-11 | 53.72 | 53.9 | 51.88 | 53.485 | 119,965 | +1.32% |
| 2026-09-10 | 51.03 | 53.759 | 51.03 | 52.79 | 197,835 | +1.36% |
| 2026-09-09 | 54.06 | 54.2 | 51.72 | 52.08 | 234,454 | -4.70% |
| 2026-09-08 | 56.59 | 56.59 | 53.985 | 54.65 | 152,151 | -3.43% |
| 2026-09-04 | 56.67 | 57.1 | 55 | 56.59 | 170,889 | +2.17% |
| 2026-09-03 | 55.99 | 57.125 | 54.79 | 55.39 | 210,345 | +0.95% |
| 2026-09-02 | 55.1 | 57 | 54.66 | 54.87 | 129,047 | -0.42% |
| 2026-09-01 | 54.63 | 56.31 | 53.76 | 55.1 | 158,093 | -0.70% |
| 2026-08-31 | 56.43 | 56.43 | 54.47 | 55.49 | 189,740 | -1.67% |
| 2026-08-28 | 55.26 | 57.08 | 55.26 | 56.43 | 161,509 | +2.52% |
| 2026-08-27 | 58.56 | 58.84 | 54.81 | 55.045 | 117,462 | -5.40% |
| 2026-08-26 | 57.35 | 58.36 | 57.15 | 58.19 | 162,517 | +0.85% |
| 2026-08-25 | 56.91 | 57.94 | 56.56 | 57.7 | 146,771 | +2.05% |
| 2026-08-24 | 56.23 | 57 | 55.64 | 56.54 | 146,575 | +1.34% |
| 2026-08-21 | 58.09 | 58.33 | 54.56 | 55.79 | 316,395 | -2.82% |
| 2026-08-20 | 56.33 | 58.18 | 56.33 | 57.41 | 244,850 | +1.68% |
| 2026-08-19 | 52.5 | 56.865 | 52.5 | 56.46 | 264,315 | +7.97% |
| 2026-08-18 | 49.45 | 52.55 | 49.22 | 52.29 | 345,388 | +5.21% |
| 2026-08-17 | 51.01 | 51.768 | 49.14 | 49.7 | 407,645 | -3.40% |
| 2026-08-14 | 50.14 | 51.73 | 49.66 | 51.45 | 179,295 | +3.25% |
| 2026-08-13 | 49.24 | 50.18 | 48.64 | 49.83 | 273,075 | +3.23% |
| 2026-08-12 | 51.73 | 52.82 | 48 | 48.27 | 382,047 | -6.44% |
| 2026-08-11 | 51.15 | 52.53 | 50.25 | 51.59 | 350,056 | -3.46% |
| 2026-08-10 | 50.75 | 53.55 | 49.865 | 53.44 | 364,118 | +3.77% |
| 2026-08-07 | 51.07 | 53.835 | 51.01 | 51.5 | 543,953 | +1.96% |
| 2026-08-06 | 47 | 50.79 | 45.14 | 50.51 | 879,562 | -16.21% |
| 2026-08-05 | 59.73 | 61.47 | 59.565 | 60.28 | 258,338 | +1.96% |
| 2026-08-04 | 57.37 | 59.97 | 57 | 59.12 | 151,843 | +3.59% |
| 2026-08-03 | 54.9 | 57.74 | 54.9 | 57.07 | 211,143 | +5.39% |
| 2026-07-31 | 58.44 | 58.49 | 53.65 | 54.15 | 289,199 | -6.70% |
| 2026-07-30 | 56.71 | 58.37 | 56.3 | 58.04 | 234,417 | +2.62% |
| 2026-07-29 | 59.52 | 60.06 | 54.35 | 56.56 | 179,624 | -7.88% |
| 2026-07-28 | 59.7 | 61.44 | 58.74 | 61.4 | 242,288 | +2.93% |
| 2026-07-27 | 58.46 | 60.57 | 58.46 | 59.65 | 171,515 | +2.93% |
| 2026-07-24 | 57.75 | 60.22 | 57.42 | 57.95 | 134,220 | +0.71% |
| 2026-07-23 | 58.11 | 58.26 | 56.955 | 57.54 | 142,566 | -1.94% |
| 2026-07-22 | 59.36 | 59.66 | 57.78 | 58.68 | 171,799 | -0.64% |
| 2026-07-21 | 59.39 | 61.1 | 58.461 | 59.06 | 147,969 | -1.68% |
| 2026-07-20 | 59.31 | 60.305 | 58.41 | 60.07 | 134,361 | +0.74% |
| 2026-07-17 | 58.15 | 60.01 | 58.15 | 59.63 | 163,199 | +0.34% |
| 2026-07-16 | 55.87 | 59.62 | 55.49 | 59.43 | 420,988 | +6.72% |
| 2026-07-15 | 61.26 | 62.26 | 55.58 | 55.69 | 279,956 | -9.78% |
| 2026-07-14 | 62.49 | 63.36 | 61.55 | 61.73 | 95,540 | -0.96% |
| 2026-07-13 | 64.4 | 65 | 61.2 | 62.33 | 260,989 | -3.15% |
| 2026-07-10 | 65.03 | 66.13 | 63.46 | 64.36 | 128,472 | -0.06% |
| 2026-07-09 | 66.21 | 66.845 | 63.64 | 64.4 | 170,529 | -2.73% |
| 2026-07-08 | 63.6 | 67.49 | 62.39 | 66.21 | 280,678 | +4.10% |
| 2026-07-07 | 64.29 | 65.91 | 63 | 63.6 | 209,064 | -0.61% |
| 2026-07-06 | 62.2 | 65 | 62.11 | 63.99 | 294,609 | +3.66% |
| 2026-07-02 | 60.78 | 62 | 58 | 61.73 | 298,162 | +2.87% |
| 2026-07-01 | 56.47 | 60.83 | 56.33 | 60.01 | 393,615 | +7.31% |
| 2026-06-30 | 57.23 | 57.5 | 55 | 55.92 | 171,779 | -3.14% |
| 2026-06-29 | 55.72 | 57.77 | 55.51 | 57.73 | 265,156 | +3.66% |
| 2026-06-26 | 52.04 | 55.85 | 51.7 | 55.69 | 681,571 | +6.60% |
| 2026-06-25 | 53.85 | 54.09 | 51.58 | 52.24 | 231,728 | -1.62% |
| 2026-06-24 | 52.44 | 54.09 | 51.68 | 53.1 | 219,898 | +1.76% |
| 2026-06-23 | 50.74 | 52.45 | 50.74 | 52.18 | 174,172 | +2.17% |
| 2026-06-22 | 51.04 | 53 | 50.8 | 51.07 | 239,451 | -1.77% |
| 2026-06-18 | 49.93 | 52.95 | 48.5 | 51.99 | 367,258 | +7.20% |
| 2026-06-17 | 57 | 57.745 | 48.26 | 48.5 | 363,943 | -15.17% |
| 2026-06-16 | 55.05 | 57.42 | 55.05 | 57.17 | 228,746 | +4.21% |
| 2026-06-15 | 55.88 | 56.49 | 54.07 | 54.86 | 254,632 | -0.07% |
| 2026-06-12 | 54.53 | 58.27 | 54.53 | 54.9 | 199,437 | +0.29% |
| 2026-06-11 | 54.43 | 56.74 | 53.77 | 54.74 | 210,822 | +1.45% |
| 2026-06-10 | 53.39 | 57 | 53.39 | 53.96 | 244,506 | +0.20% |
| 2026-06-09 | 54.64 | 56.185 | 53.32 | 53.85 | 162,958 | -1.95% |
| 2026-06-08 | 53.53 | 56.025 | 53.425 | 54.92 | 257,861 | +2.58% |
| 2026-06-05 | 52.64 | 53.9 | 52.5 | 53.54 | 248,297 | +1.71% |
| 2026-06-04 | 53.06 | 54.45 | 52.3 | 52.64 | 170,939 | +0.52% |
| 2026-06-03 | 55.63 | 55.63 | 51.63 | 52.37 | 254,496 | -6.01% |
| 2026-06-02 | 57 | 57.151 | 54.61 | 55.72 | 255,226 | -2.96% |
| 2026-06-01 | 51.03 | 58.605 | 51.002 | 57.42 | 407,964 | +10.30% |
| 2026-05-29 | 53.13 | 53.69 | 51.88 | 52.06 | 243,731 | -0.84% |
| 2026-05-28 | 54.14 | 55.2 | 52.13 | 52.5 | 232,559 | -3.05% |
| 2026-05-27 | 58.5 | 59.77 | 54.05 | 54.15 | 287,554 | -7.15% |
| 2026-05-26 | 58 | 60.6 | 58 | 58.32 | 361,868 | +1.64% |
| 2026-05-22 | 57.85 | 59.1 | 56.38 | 57.38 | 300,088 | -0.81% |
| 2026-05-21 | 55.69 | 58.1 | 54.85 | 57.85 | 226,513 | +2.32% |
| 2026-05-20 | 53.25 | 56.78 | 53 | 56.54 | 259,396 | +5.43% |
| 2026-05-19 | 58.32 | 58.99 | 53.58 | 53.63 | 230,056 | -8.04% |
| 2026-05-18 | 55.05 | 58.65 | 55.05 | 58.32 | 290,296 | +5.33% |
| 2026-05-15 | 55.96 | 56.7 | 54.91 | 55.37 | 232,328 | -2.07% |
| 2026-05-14 | 57.28 | 58.375 | 55.89 | 56.54 | 219,086 | -0.95% |
| 2026-05-13 | 58.5 | 59.34 | 56.99 | 57.08 | 327,772 | -3.65% |
| 2026-05-12 | 55.74 | 60.85 | 55.74 | 59.24 | 467,337 | +4.61% |