Root Inc. (ROOT)
NASDAQ: ROOT
· Real-Time Price · USD
86.76
-4.21 (-4.63%)
At close: Oct 03, 2025, 3:59 PM
87.75
1.14%
After-hours: Oct 03, 2025, 07:58 PM EDT
ROOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 92.27 | 92.27 | 86.36 | 86.76 | 86.76 | -4.63% | 511,691 |
| Oct 2, 2025 | 88.00 | 91.13 | 87.04 | 90.97 | 90.97 | 3.33% | 304,034 |
| Oct 1, 2025 | 88.98 | 90.83 | 87.69 | 88.04 | 88.04 | -1.64% | 259,900 |
| Sep 30, 2025 | 91.68 | 92.97 | 88.27 | 89.51 | 89.51 | -2.17% | 454,927 |
| Sep 29, 2025 | 93.01 | 94.04 | 90.70 | 91.50 | 91.50 | -1.16% | 386,541 |
| Sep 26, 2025 | 91.24 | 93.00 | 90.02 | 92.57 | 92.57 | 1.42% | 324,679 |
| Sep 25, 2025 | 90.74 | 92.90 | 89.55 | 91.27 | 91.27 | -2.25% | 597,787 |
| Sep 24, 2025 | 98.91 | 99.36 | 93.14 | 93.37 | 93.37 | -5.22% | 581,100 |
| Sep 23, 2025 | 103.16 | 103.23 | 98.03 | 98.51 | 98.51 | -4.25% | 444,000 |
| Sep 22, 2025 | 102.11 | 104.47 | 100.00 | 102.88 | 102.88 | 0.39% | 285,310 |
| Sep 19, 2025 | 100.97 | 103.50 | 100.00 | 102.48 | 102.48 | 1.50% | 919,807 |
| Sep 18, 2025 | 97.24 | 102.08 | 97.00 | 100.97 | 100.97 | 5.96% | 481,107 |
| Sep 17, 2025 | 98.21 | 98.87 | 95.00 | 95.29 | 95.29 | -3.35% | 388,508 |
| Sep 16, 2025 | 100.80 | 101.42 | 94.78 | 98.59 | 98.59 | -1.61% | 530,348 |
| Sep 15, 2025 | 99.80 | 102.47 | 98.84 | 100.20 | 100.20 | 1.13% | 396,632 |
| Sep 12, 2025 | 99.13 | 100.96 | 98.03 | 99.08 | 99.08 | -0.54% | 294,600 |
| Sep 11, 2025 | 95.11 | 99.90 | 94.83 | 99.62 | 99.62 | 4.66% | 372,210 |
| Sep 10, 2025 | 98.23 | 98.97 | 94.64 | 95.18 | 95.18 | -3.21% | 434,286 |
| Sep 9, 2025 | 101.02 | 102.44 | 96.99 | 98.34 | 98.34 | -2.38% | 485,000 |
| Sep 8, 2025 | 93.00 | 101.48 | 93.00 | 100.74 | 100.74 | 8.74% | 718,200 |
Page 1 of 62