Root, Inc. - ROOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	75.8	76.31	76.31	78.95	74.5	470,907
November 17, 2025	81.33	76.51	76.51	82.81	75.79	441,831
November 14, 2025	79.89	81.84	81.84	83.89	79.89	276,661
November 13, 2025	87.3	82.2	82.2	87.3	80.33	445,890
November 12, 2025	86.13	88.07	88.07	88.34	85.5	335,900
November 11, 2025	90.41	85.97	85.97	90.41	82.83	614,408
November 10, 2025	80.99	90.86	90.86	91	80.99	901,100
November 07, 2025	79.02	79.08	79.08	80.5	69.17	1.51M
November 06, 2025	79.84	81.01	81.01	84.77	76.5	1.52M
November 05, 2025	82.5	88.82	88.82	90.2	82.1	1.46M
November 04, 2025	78.94	79.18	79.18	80.72	77.5	326,912
November 03, 2025	80.63	80.79	80.79	82.5	78.1	477,800
October 31, 2025	77.41	80.52	80.52	81.01	77.4	420,643
October 30, 2025	77.74	77.41	77.41	80.83	76.77	404,300
October 29, 2025	77.88	78.44	78.44	81.22	76.4	489,645
October 28, 2025	81.28	78.19	78.19	81.96	77.97	332,520
October 27, 2025	78.58	81.23	81.23	81.85	78.15	437,248
October 24, 2025	78.71	76.28	76.28	79.79	76.08	339,300
October 23, 2025	78.05	77.36	77.36	79.99	77.1	300,503
October 22, 2025	78.01	78.05	78.05	79.27	76.6	398,777
October 21, 2025	77.53	79.37	79.37	81.63	76.91	386,830
October 20, 2025	77.06	77.69	77.69	79.23	75.97	272,434
October 17, 2025	75.39	75.54	75.54	77.58	74.67	441,890
October 16, 2025	79.75	75.39	75.39	80.8	74.72	673,901
October 15, 2025	87.33	79.49	79.49	87.45	78.6	780,540
October 14, 2025	81.83	85.83	85.83	87.5	81.5	515,942
October 13, 2025	81.71	83.28	83.28	83.34	79.5	454,100
October 10, 2025	82.98	81.39	81.39	84.49	79.16	493,824
October 09, 2025	82.34	82.98	82.98	83.84	79.65	487,549
October 08, 2025	82.08	81.73	81.73	84.2	81.59	532,600
October 07, 2025	83.43	81.84	81.84	84.49	80.68	919,292
October 06, 2025	88.79	83.24	83.24	89.25	82.93	890,500
October 03, 2025	92.27	86.76	86.76	92.27	86.46	504,294
October 02, 2025	88	90.97	90.97	91.13	87.04	304,034
October 01, 2025	88.98	88.04	88.04	90.83	87.69	259,900
September 30, 2025	91.68	89.51	89.51	92.97	88.27	454,927
September 29, 2025	93.01	91.5	91.5	94.04	90.7	386,541
September 26, 2025	91.24	92.57	92.57	93	90.02	324,679
September 25, 2025	90.74	91.27	91.27	92.9	89.55	597,787
September 24, 2025	98.91	93.37	93.37	99.36	93.14	581,057
September 23, 2025	103.16	98.51	98.51	103.23	98.03	444,000
September 22, 2025	102.11	102.88	102.88	104.47	100	285,310
September 19, 2025	100.97	102.48	102.48	103.5	100	919,807
September 18, 2025	97.24	100.97	100.97	102.08	97	481,107
September 17, 2025	98.21	95.29	95.29	98.87	95	388,508
September 16, 2025	100.8	98.59	98.59	101.42	94.78	530,348
September 15, 2025	99.8	100.2	100.2	102.47	98.84	396,632
September 12, 2025	99.13	99.08	99.08	100.96	98.03	294,600
September 11, 2025	95.11	99.62	99.62	99.9	94.83	372,210
September 10, 2025	98.23	95.18	95.18	98.97	94.64	434,286
September 09, 2025	101.02	98.34	98.34	102.44	96.99	484,954
September 08, 2025	93	100.74	100.74	101.48	93	718,179
September 05, 2025	93.8	92.64	92.64	94	89.48	383,185
September 04, 2025	88.06	93.92	93.92	94.89	87.46	496,011
September 03, 2025	88.23	88.06	88.06	90.18	87.7	308,600
September 02, 2025	89.74	88.8	88.8	90.89	87.75	347,300
August 29, 2025	90	92.22	92.22	92.38	88.69	446,437
August 28, 2025	89.01	90.26	90.26	92.72	88.77	399,206
August 27, 2025	88.27	88.94	88.94	90.08	88	262,378
August 26, 2025	87.91	88.64	88.64	88.88	86.13	394,800

Root, Inc. (ROOT) NASDAQ