Root Inc. (ROOT)
NASDAQ: ROOT
· Real-Time Price · USD
99.08
-0.54 (-0.54%)
At close: Sep 12, 2025, 3:59 PM
99.00
-0.08%
After-hours: Sep 12, 2025, 07:41 PM EDT
ROOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 95.11 | 99.90 | 94.83 | 99.62 | 99.62 | 4.66% | 369,301 |
| 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 |
| Sep 5, 2025 | 93.80 | 94.00 | 89.48 | 92.64 | 92.64 | -1.36% | 383,185 |
| Sep 4, 2025 | 88.06 | 94.89 | 87.46 | 93.92 | 93.92 | 6.65% | 496,011 |
| Sep 3, 2025 | 88.23 | 90.18 | 87.70 | 88.06 | 88.06 | -0.83% | 308,600 |
| Sep 2, 2025 | 89.74 | 90.89 | 87.75 | 88.80 | 88.80 | -3.71% | 347,300 |
| Aug 29, 2025 | 90.00 | 92.38 | 88.69 | 92.22 | 92.22 | 2.17% | 446,437 |
| Aug 28, 2025 | 89.01 | 92.72 | 88.77 | 90.26 | 90.26 | 1.48% | 399,206 |
| Aug 27, 2025 | 88.27 | 90.08 | 88.00 | 88.94 | 88.94 | 0.34% | 262,378 |
| Aug 26, 2025 | 87.91 | 88.88 | 86.13 | 88.64 | 88.64 | 0.74% | 394,800 |
| Aug 25, 2025 | 91.06 | 94.27 | 87.76 | 87.99 | 87.99 | -3.32% | 559,800 |
| Aug 22, 2025 | 88.56 | 93.19 | 87.00 | 91.01 | 91.01 | 3.31% | 603,700 |
| Aug 21, 2025 | 86.89 | 91.72 | 86.41 | 88.09 | 88.09 | 1.53% | 667,609 |
| Aug 20, 2025 | 86.64 | 87.45 | 83.77 | 86.76 | 86.76 | -0.05% | 410,929 |
| Aug 19, 2025 | 88.10 | 90.69 | 85.70 | 86.80 | 86.80 | -1.42% | 493,717 |
| Aug 18, 2025 | 89.59 | 90.66 | 87.54 | 88.05 | 88.05 | -2.63% | 505,608 |
| Aug 15, 2025 | 89.69 | 92.99 | 87.66 | 90.43 | 90.43 | 0.97% | 532,104 |
| Aug 14, 2025 | 90.00 | 91.74 | 87.48 | 89.56 | 89.56 | -3.20% | 638,800 |