Root, Inc. (ROOT) NASDAQ

53.00

+0.6274(+1.20%)

Updated at June 04 11:51AM

Currency In USD

ROOT Historical Return

If you invested $1000 in Root, Inc. (ROOT) since IPO date, it would be worth $109.05 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $309.93, while $1000 invested 1 year ago would be worth $395.53. This corresponds to total returns of -89.1%, -69.01%, -60.45%, respectively, with annualized returns of -32.67%, -20.88%, -60.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ROOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	55.63	52.37	52.37	55.63	51.63	247,945
June 02, 2026	57	55.72	55.72	57.15	54.61	254,274
June 01, 2026	51.03	57.42	57.42	58.61	51	406,921
May 29, 2026	53.13	52.06	52.06	53.69	51.88	242,733
May 28, 2026	54.14	52.5	52.5	55.2	52.13	231,855
May 27, 2026	58.5	54.15	54.15	59.77	54.05	287,209
May 26, 2026	58	58.32	58.32	60.46	58	352,530
May 22, 2026	57.85	57.38	57.38	59.1	56.38	299,263
May 21, 2026	55.69	57.85	57.85	58.1	54.85	219,101
May 20, 2026	53.25	56.54	56.54	56.78	53	259,379
May 19, 2026	57.72	53.63	53.63	58.99	53.57	229,527
May 18, 2026	55.05	58.32	58.32	58.65	55.05	289,923
May 15, 2026	55.96	55.37	55.37	56.7	54.91	232,301
May 14, 2026	58.12	56.54	56.54	58.41	55.89	219,076
May 13, 2026	58.5	57.08	57.08	59.34	56.99	326,278
May 12, 2026	55.8	59.24	59.24	60.85	55.74	466,716
May 11, 2026	55.09	56.63	56.63	57.57	54.25	373,922
May 08, 2026	56	56.41	56.41	57	52.56	427,107
May 07, 2026	62.95	56.91	56.91	65	55.37	852,642
May 06, 2026	55.5	55.05	55.05	55.85	53.59	339,841
May 05, 2026	53.11	54.9	54.9	55.23	52.5	186,047
May 04, 2026	54.3	52.54	52.54	55.8	52.42	154,509
May 01, 2026	55.1	55.05	55.05	56.39	54.6	159,485
April 30, 2026	52	54.48	54.48	54.6	51.16	187,640
April 29, 2026	53.94	51.91	51.91	54.46	51	238,590
April 28, 2026	55.91	54.48	54.48	57.35	53.52	357,344
April 27, 2026	57.05	55.91	55.91	58.03	55.3	242,389
April 24, 2026	54.21	57.68	57.68	57.79	52.17	268,226
April 23, 2026	55.28	53.96	53.96	55.87	53.22	294,006
April 22, 2026	54.56	55.47	55.47	55.82	53.97	224,416
April 21, 2026	56	53.93	53.93	56.44	53.89	227,446
April 20, 2026	53.89	55.67	55.67	56	53.7	251,566
April 17, 2026	52.96	54.7	54.7	55.86	52.93	419,963
April 16, 2026	52.02	51.75	51.75	53.37	51.03	281,394
April 15, 2026	47	51.7	51.7	52.38	47	513,824
April 14, 2026	46.13	46.31	46.31	46.86	45.65	447,688
April 13, 2026	43.86	45.58	45.58	45.99	43.3	510,197
April 10, 2026	46.26	44	44	46.74	43.95	372,064
April 09, 2026	45.8	46.62	46.62	47.13	45.02	147,006
April 08, 2026	47.3	46.44	46.44	47.47	45.96	278,417
April 07, 2026	44.35	44.56	44.56	45.02	43.4	183,105
April 06, 2026	43.49	44.85	44.85	45	43.19	216,865
April 02, 2026	42.33	43.21	43.21	43.21	40.91	269,040
April 01, 2026	44.25	43.26	43.26	44.8	42.87	308,156
March 31, 2026	44.36	44.17	44.17	44.94	42.51	265,541
March 30, 2026	44.1	43.29	43.29	45.07	43.12	236,058
March 27, 2026	47.25	43.9	43.9	47.89	43.81	272,850
March 26, 2026	47.02	47.9	47.9	48.05	47.01	305,827
March 25, 2026	47.35	47.1	47.1	48.3	46.33	277,808
March 24, 2026	45.66	46.72	46.72	46.86	44.53	364,026
March 23, 2026	45.61	45.79	45.79	47.5	45.13	261,992
March 20, 2026	44.78	45.59	45.59	45.79	43.59	358,629
March 19, 2026	44.1	44.74	44.74	45.66	43.75	290,329
March 18, 2026	46	44.59	44.59	46.72	44.56	293,186
March 17, 2026	45	46.66	46.66	47.83	45	360,909
March 16, 2026	44.73	44.3	44.3	45.12	44.18	209,725
March 13, 2026	46.23	43.76	43.76	46.39	43.48	373,113
March 12, 2026	43.61	45.84	45.84	46.4	42.65	539,864
March 11, 2026	44.33	44.33	44.33	45.31	43.58	210,653
March 10, 2026	44.97	44.37	44.37	46	43.6	381,487