Root Inc.

136.90
-12.04 (-8.08%)
At close: Mar 28, 2025, 3:59 PM
142.00
3.73%
After-hours: Mar 28, 2025, 06:54 PM EDT

ROOT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 147.06 149.49 135.03 136.93 -12.01 -8.06% 621,518
Mar 27, 2025 146.29 151.36 138.31 148.94 -2.17 -1.44% 806,800
Mar 26, 2025 168.49 171.71 143.50 151.11 -17.45 -10.35% 1,226,400
Mar 25, 2025 177.00 177.96 166.18 168.56 -9.13 -5.14% 773,500
Mar 24, 2025 168.42 181.14 168.00 177.69 17.43 10.88% 803,945
Mar 21, 2025 149.63 165.23 147.01 160.26 7.62 4.99% 914,538
Mar 20, 2025 154.25 159.79 151.50 152.64 -1.60 -1.04% 488,303
Mar 19, 2025 151.00 158.06 147.92 154.24 3.44 2.28% 608,133
Mar 18, 2025 151.93 152.51 145.20 150.80 -1.54 -1.01% 599,654
Mar 17, 2025 151.72 154.52 147.23 152.34 0.61 0.40% 605,571
Mar 14, 2025 137.99 151.74 136.71 151.73 17.50 13.04% 1,143,500
Mar 13, 2025 138.53 141.78 131.01 134.23 -6.69 -4.75% 639,266
Mar 12, 2025 145.00 145.98 134.01 140.92 5.03 3.70% 954,045
Mar 11, 2025 128.29 143.97 128.29 135.89 7.98 6.24% 1,191,700
Mar 10, 2025 130.00 138.29 122.60 127.91 -5.97 -4.46% 810,500
Mar 7, 2025 127.61 138.79 119.01 133.88 5.56 4.33% 847,842
Mar 6, 2025 138.60 143.88 125.75 128.32 -14.43 -10.11% 845,200
Mar 5, 2025 134.68 145.34 128.15 142.75 10.40 7.86% 1,042,000
Mar 4, 2025 124.29 137.50 115.36 132.35 4.77 3.74% 807,831
Mar 3, 2025 136.06 142.72 127.11 127.58 -7.59 -5.62% 1,063,624
Feb 28, 2025 122.00 140.00 121.10 135.17 11.22 9.05% 1,260,100
Feb 27, 2025 119.90 136.51 111.65 123.95 25.24 25.57% 2,695,500
Feb 26, 2025 97.10 104.39 96.11 98.71 1.62 1.67% 894,200
Feb 25, 2025 97.57 100.00 95.22 97.09 -2.25 -2.26% 453,631
Feb 24, 2025 100.47 100.71 91.99 99.34 -0.87 -0.87% 600,060
Feb 21, 2025 111.91 112.76 99.01 100.21 -11.02 -9.91% 433,929
Feb 20, 2025 117.26 117.26 103.15 111.23 -7.46 -6.29% 541,326
Feb 19, 2025 125.42 128.61 117.07 118.69 -9.64 -7.51% 455,962
Feb 18, 2025 130.20 132.80 125.94 128.33 -1.01 -0.78% 326,536
Feb 14, 2025 138.71 140.46 125.39 129.34 -9.04 -6.53% 542,301
Feb 13, 2025 120.00 141.23 120.00 138.38 20.06 16.95% 768,900
Feb 12, 2025 112.50 121.87 111.00 118.32 3.80 3.32% 351,795
Feb 11, 2025 115.50 117.15 109.15 114.52 -1.62 -1.39% 394,080
Feb 10, 2025 112.36 117.55 108.93 116.14 4.11 3.67% 408,644
Feb 7, 2025 109.46 113.40 108.00 112.03 2.32 2.11% 262,700
Feb 6, 2025 107.73 112.00 106.75 109.71 2.15 2.00% 345,079
Feb 5, 2025 105.73 107.99 100.66 107.56 3.36 3.22% 252,732
Feb 4, 2025 105.97 107.28 100.96 104.20 -2.00 -1.88% 424,526
Feb 3, 2025 94.00 108.60 93.61 106.20 8.70 8.92% 598,400
Jan 31, 2025 97.71 98.70 94.29 97.50 -0.15 -0.15% 412,869
Jan 30, 2025 92.99 100.98 90.62 97.65 6.48 7.11% 574,035
Jan 29, 2025 83.00 91.34 82.00 91.17 8.60 10.42% 532,200
Jan 28, 2025 81.17 82.75 77.65 82.57 1.77 2.19% 190,126
Jan 27, 2025 81.59 83.30 78.22 80.80 -2.52 -3.02% 297,149
Jan 24, 2025 86.26 86.34 83.19 83.32 -1.77 -2.08% 185,187
Jan 23, 2025 80.49 85.13 79.10 85.09 3.91 4.82% 253,900
Jan 22, 2025 78.49 81.48 77.57 81.18 2.32 2.94% 270,773
Jan 21, 2025 85.67 87.75 77.98 78.86 -6.45 -7.56% 428,237
Jan 17, 2025 88.64 89.15 84.80 85.31 -3.02 -3.42% 273,492
Jan 16, 2025 86.00 89.92 84.99 88.33 2.55 2.97% 329,786