Root Inc. (ROOT)
84.78
2.99 (3.66%)
At close: Jan 14, 2025, 3:59 PM
84.81
0.04%
After-hours Jan 14, 2025, 04:00 PM EST
ROOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.22 | 88.94 | 82.50 | 84.81 | 3.02 | 3.69% | 641,008 |
| Jan 13, 2025 | 75.04 | 81.79 | 72.40 | 81.79 | 4.62 | 5.99% | 327,276 |
| Jan 10, 2025 | 76.20 | 77.25 | 71.75 | 77.17 | -0.25 | -0.32% | 315,081 |
| Jan 8, 2025 | 77.67 | 78.99 | 74.93 | 77.42 | -0.47 | -0.60% | 250,312 |
| Jan 7, 2025 | 78.02 | 81.34 | 72.47 | 77.89 | 0.44 | 0.57% | 470,376 |
| Jan 6, 2025 | 76.86 | 77.92 | 73.50 | 77.45 | 2.13 | 2.83% | 353,152 |
| Jan 3, 2025 | 73.62 | 77.34 | 73.00 | 75.32 | 1.89 | 2.57% | 188,403 |
| Jan 2, 2025 | 73.24 | 76.56 | 70.25 | 73.43 | 0.84 | 1.16% | 331,809 |
| Dec 31, 2024 | 74.28 | 74.89 | 71.28 | 72.59 | -0.80 | -1.09% | 284,300 |
| Dec 30, 2024 | 72.10 | 74.47 | 70.82 | 73.39 | 0.39 | 0.53% | 201,608 |
| Dec 27, 2024 | 76.23 | 76.35 | 70.70 | 73.00 | -3.08 | -4.05% | 281,290 |
| Dec 26, 2024 | 71.30 | 76.13 | 71.30 | 76.08 | 3.31 | 4.55% | 213,107 |
| Dec 24, 2024 | 72.69 | 73.34 | 70.34 | 72.77 | 0.12 | 0.17% | 92,800 |
| Dec 23, 2024 | 72.61 | 72.96 | 68.48 | 72.65 | -0.57 | -0.78% | 287,357 |
| Dec 20, 2024 | 70.05 | 74.44 | 69.50 | 73.22 | 2.10 | 2.95% | 403,353 |
| Dec 19, 2024 | 72.51 | 74.17 | 70.59 | 71.12 | -0.63 | -0.88% | 273,325 |
| Dec 18, 2024 | 77.90 | 79.99 | 71.00 | 71.75 | -6.16 | -7.91% | 382,600 |
| Dec 17, 2024 | 76.35 | 79.24 | 72.24 | 77.91 | 1.56 | 2.04% | 403,200 |
| Dec 16, 2024 | 75.55 | 79.07 | 74.61 | 76.35 | 0.06 | 0.08% | 325,500 |
| Dec 13, 2024 | 77.49 | 78.23 | 75.10 | 76.29 | 0.03 | 0.04% | 350,587 |
| Dec 12, 2024 | 81.39 | 83.76 | 75.08 | 76.26 | -5.22 | -6.41% | 393,809 |
| Dec 11, 2024 | 82.24 | 85.30 | 81.47 | 81.48 | -1.10 | -1.33% | 345,942 |
| Dec 10, 2024 | 91.78 | 92.15 | 82.21 | 82.58 | -9.25 | -10.07% | 361,747 |
| Dec 9, 2024 | 100.00 | 104.99 | 90.00 | 91.83 | -5.85 | -5.99% | 461,558 |
| Dec 6, 2024 | 95.42 | 98.36 | 92.81 | 97.68 | 1.97 | 2.06% | 334,600 |
| Dec 5, 2024 | 91.26 | 97.62 | 90.27 | 95.71 | 5.26 | 5.82% | 379,500 |
| Dec 4, 2024 | 92.72 | 94.72 | 89.01 | 90.45 | -2.41 | -2.60% | 415,164 |
| Dec 3, 2024 | 99.70 | 103.91 | 91.98 | 92.86 | -6.41 | -6.46% | 369,100 |
| Dec 2, 2024 | 100.67 | 102.48 | 95.44 | 99.27 | -0.54 | -0.54% | 411,397 |
| Nov 29, 2024 | 100.14 | 102.76 | 97.12 | 99.81 | 0.75 | 0.76% | 192,137 |
| Nov 27, 2024 | 101.99 | 101.99 | 87.21 | 99.06 | -2.80 | -2.75% | 606,890 |
| Nov 26, 2024 | 108.44 | 111.35 | 101.53 | 101.86 | -6.58 | -6.07% | 321,006 |
| Nov 25, 2024 | 109.99 | 113.22 | 104.82 | 108.44 | -0.79 | -0.72% | 466,583 |
| Nov 22, 2024 | 103.17 | 109.39 | 101.52 | 109.23 | -0.17 | -0.16% | 548,667 |
| Nov 21, 2024 | 103.07 | 111.26 | 97.01 | 109.40 | 4.63 | 4.42% | 602,118 |
| Nov 20, 2024 | 101.11 | 110.46 | 100.61 | 104.77 | 3.70 | 3.66% | 875,000 |
| Nov 19, 2024 | 93.13 | 102.49 | 93.07 | 101.07 | 5.58 | 5.84% | 643,382 |
| Nov 18, 2024 | 90.34 | 97.75 | 86.58 | 95.49 | 6.58 | 7.40% | 819,397 |
| Nov 15, 2024 | 78.78 | 90.29 | 78.75 | 88.91 | 10.10 | 12.82% | 943,881 |
| Nov 14, 2024 | 75.40 | 78.90 | 73.53 | 78.81 | 3.26 | 4.32% | 306,581 |
| Nov 13, 2024 | 75.39 | 80.05 | 73.10 | 75.55 | 0.56 | 0.75% | 525,142 |
| Nov 12, 2024 | 79.74 | 80.99 | 71.55 | 74.99 | -6.31 | -7.76% | 698,830 |
| Nov 11, 2024 | 85.00 | 87.12 | 79.63 | 81.30 | -0.63 | -0.77% | 946,200 |
| Nov 8, 2024 | 79.95 | 85.71 | 78.25 | 81.93 | 3.11 | 3.95% | 1,111,736 |
| Nov 7, 2024 | 73.00 | 83.50 | 72.99 | 78.82 | 5.04 | 6.83% | 1,230,448 |
| Nov 6, 2024 | 73.68 | 81.78 | 69.14 | 73.78 | 2.80 | 3.94% | 1,483,530 |
| Nov 5, 2024 | 69.50 | 74.35 | 68.50 | 70.98 | 0.02 | 0.03% | 759,500 |
| Nov 4, 2024 | 70.40 | 77.34 | 67.27 | 70.96 | -0.05 | -0.07% | 1,284,600 |
| Nov 1, 2024 | 72.13 | 77.15 | 63.20 | 71.01 | 2.62 | 3.83% | 2,982,034 |
| Oct 31, 2024 | 81.48 | 118.15 | 63.12 | 68.39 | 27.90 | 68.91% | 13,509,221 |