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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2025	137.19	139.93	139.93	150.4	135.86	928,661
May 06, 2025	140.51	137.76	137.76	143.56	136.24	394,193
May 05, 2025	140	143.61	143.61	144.5	138.61	275,257
May 02, 2025	137.5	143.09	143.09	144.74	136.06	414,342
May 01, 2025	143.68	136.63	136.63	144.44	133.33	399,130
April 30, 2025	146	139.67	139.67	146.28	134.54	825,600
April 29, 2025	151.54	151	151	154.82	147.85	245,259
April 28, 2025	150	151.84	151.84	152.07	142.39	356,456
April 25, 2025	148.55	149.07	149.07	151.5	145.16	269,055
April 24, 2025	147.5	150.15	150.15	150.95	145.49	460,327
April 23, 2025	141.01	147.6	147.6	150.65	140.5	625,500
April 22, 2025	122.87	134.95	134.95	135.67	121.37	513,346
April 21, 2025	128.12	118.39	118.39	129.02	114	505,264
April 17, 2025	128.01	129.74	129.74	131.68	125.75	325,547
April 16, 2025	125.26	128.12	128.12	134.53	124.45	598,900
April 15, 2025	125.19	127.21	127.21	129.49	124.06	297,676
April 14, 2025	123.82	125.29	125.29	132.49	121	650,900
April 11, 2025	121	120	120	121.57	113.59	375,424
April 10, 2025	124.56	118.71	118.71	126.86	114.05	628,626
April 09, 2025	108.95	128.86	128.86	129.85	105.03	1.07M
April 08, 2025	119.37	108.1	108.1	121	106.67	718,012
April 07, 2025	106.99	112.76	112.76	121.62	102.01	991,900
April 04, 2025	113.4	112.37	112.37	116.24	106.39	840,700
April 03, 2025	115.05	120.43	120.43	122.85	112.13	817,014
April 02, 2025	124.78	125.17	125.17	132.51	120.8	748,492
April 01, 2025	134.01	128.6	128.6	135.44	126.1	593,900
March 31, 2025	132	133.44	133.44	138.26	127.64	699,534
March 28, 2025	147.06	136.93	136.93	149.49	135.03	621,518
March 27, 2025	146.29	148.94	148.94	151.36	138.31	806,800
March 26, 2025	168.49	151.11	151.11	171.71	143.5	1.23M
March 25, 2025	177	168.56	168.56	177.96	166.18	773,500
March 24, 2025	168.42	177.69	177.69	181.14	168	803,945
March 21, 2025	149.63	160.26	160.26	165.23	147.01	914,538
March 20, 2025	154.25	152.64	152.64	159.79	151.5	488,303
March 19, 2025	151	154.24	154.24	158.06	147.92	603,572
March 18, 2025	151.93	150.8	150.8	152.51	145.2	599,654
March 17, 2025	151.72	152.34	152.34	154.52	147.23	605,571
March 14, 2025	137.99	151.73	151.73	151.74	136.71	1.14M
March 13, 2025	138.53	134.23	134.23	141.78	131.01	639,266
March 12, 2025	145	140.92	140.92	145.98	134.01	953,683
March 11, 2025	128.29	135.89	135.89	143.97	128.29	1.19M
March 10, 2025	130	127.91	127.91	138.29	122.6	810,500
March 07, 2025	127.61	133.88	133.88	138.79	119.01	837,327
March 06, 2025	138.6	128.32	128.32	143.88	125.75	843,754
March 05, 2025	134.68	142.75	142.75	145.34	128.15	1.04M
March 04, 2025	124.29	132.35	132.35	137.5	115.36	807,831
March 03, 2025	136.06	127.58	127.58	142.72	127.11	1.06M
February 28, 2025	122	135.17	135.17	140	121.1	1.26M
February 27, 2025	119.9	123.95	123.95	136.51	111.65	2.69M
February 26, 2025	97.1	98.71	98.71	104.39	96.11	760,394
February 25, 2025	97.57	97.09	97.09	100	95.22	453,631
February 24, 2025	100.47	99.34	99.34	100.71	91.99	597,945
February 21, 2025	111.91	100.21	100.21	112.76	99.01	433,929
February 20, 2025	117.26	111.23	111.23	117.26	103.15	540,189
February 19, 2025	125.42	118.69	118.69	128.61	117.07	453,748
February 18, 2025	130.2	128.33	128.33	132.8	125.94	326,536
February 14, 2025	138.71	129.34	129.34	140.46	125.39	542,301
February 13, 2025	120	138.38	138.38	141.23	120	767,816
February 12, 2025	112.5	118.32	118.32	121.87	111	351,795
February 11, 2025	115.5	114.52	114.52	117.15	109.15	393,752

Root, Inc. (ROOT) NASDAQ