Root, Inc. (ROOT) NASDAQ

Currency In USD

ROOT Historical Return

If you invested $1000 in Root, Inc. (ROOT) since IPO date, it would be worth $114.79 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $530.73, while $1000 invested 1 year ago would be worth $634.05. This corresponds to total returns of -88.52%, -46.93%, -36.6%, respectively, with annualized returns of -31.04%, -11.89%, -36.6%.

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
August 21, 2026	58.09	55.79	55.79	58.33	54.56	306,722
August 20, 2026	56.33	57.41	57.41	58.18	56.33	233,684
August 19, 2026	52.5	56.46	56.46	56.87	52.5	264,302
August 18, 2026	49.45	52.29	52.29	52.55	49.22	333,871
August 17, 2026	51.01	49.7	49.7	51.77	49.14	407,630
August 14, 2026	50.14	51.45	51.45	51.73	49.66	179,267
August 13, 2026	49.24	49.83	49.83	50.18	48.64	272,890
August 12, 2026	51.73	48.27	48.27	52.82	48	381,202
August 11, 2026	51.13	51.59	51.59	52.53	50.3	0
August 10, 2026	50.75	53.44	53.44	53.55	49.86	364,112
August 07, 2026	51.07	51.5	51.5	53.84	51.01	543,853
August 06, 2026	47	50.51	50.51	50.79	45.14	878,176
August 05, 2026	59.73	60.28	60.28	61.47	59.57	245,745
August 04, 2026	57.37	59.12	59.12	59.97	57	151,359
August 03, 2026	54.9	57.07	57.07	57.74	54.9	211,091
July 31, 2026	58.44	54.15	54.15	58.49	53.65	288,993
July 30, 2026	56.71	58.04	58.04	58.37	56.3	234,286
July 29, 2026	59.52	56.56	56.56	60.06	54.35	179,005
July 28, 2026	59.7	61.4	61.4	61.44	58.74	242,196
July 27, 2026	58.46	59.65	59.65	60.57	58.46	171,514
July 23, 2026	58.11	57.54	57.54	58.26	56.96	142,564
July 22, 2026	59.36	58.68	58.68	59.66	57.78	170,367
July 21, 2026	59.39	59.06	59.06	61.1	58.46	146,402
July 20, 2026	59.31	60.07	60.07	60.31	58.41	134,073
July 17, 2026	58.15	59.63	59.63	60.01	58.15	163,193
July 16, 2026	55.87	59.43	59.43	59.62	55.49	420,844
July 15, 2026	61.26	55.69	55.69	62.26	55.58	279,498
July 14, 2026	62.49	61.73	61.73	63.36	61.55	95,298
July 13, 2026	64.4	62.33	62.33	65	61.2	260,908
July 10, 2026	65.03	64.36	64.36	66.13	63.46	128,146
July 09, 2026	66.21	64.4	64.4	66.85	63.64	170,470
July 08, 2026	63.6	66.21	66.21	67.49	62.39	269,509
July 07, 2026	64.29	63.6	63.6	65.91	63	209,040
July 06, 2026	62.2	63.99	63.99	65	62.11	294,055
July 02, 2026	60.78	61.73	61.73	62	58	298,107
July 01, 2026	56.47	60.01	60.01	60.83	56.33	392,777
June 30, 2026	57.23	55.92	55.92	57.5	55	171,474
June 29, 2026	55.72	57.73	57.73	57.77	55.51	264,922
June 26, 2026	52.04	55.69	55.69	55.85	51.7	680,210
June 25, 2026	53.85	52.24	52.24	54.09	51.58	231,518
June 24, 2026	52.44	53.1	53.1	54.09	51.68	204,789
June 23, 2026	50.74	52.18	52.18	52.45	50.74	174,142
June 22, 2026	51.04	51.07	51.07	53	50.8	238,832
June 18, 2026	49.93	51.99	51.99	52.95	48.5	367,192
June 17, 2026	57	48.5	48.5	57.75	48.26	361,219
June 16, 2026	55.05	57.17	57.17	57.42	55.05	228,705
June 15, 2026	55.88	54.86	54.86	56.49	54.07	254,515
June 12, 2026	54.53	54.9	54.9	58.27	54.53	199,187
June 11, 2026	54.43	54.74	54.74	56.74	53.77	207,596
June 10, 2026	53.39	53.96	53.96	57	53.39	243,635
June 09, 2026	54.64	53.85	53.85	56.19	53.32	162,842
June 08, 2026	53.53	54.92	54.92	56.03	53.43	257,774
June 05, 2026	52.64	53.54	53.54	53.9	52.5	247,989
June 04, 2026	53.06	52.64	52.64	54.45	52.3	170,547
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