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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	71.3	76.08	76.08	76.13	71.3	211,982
December 24, 2024	72.69	72.77	72.77	73.34	70.34	92,800
December 23, 2024	72.61	72.65	72.65	72.96	68.48	287,357
December 20, 2024	70.05	73.22	73.22	74.44	69.5	403,353
December 19, 2024	72.51	71.12	71.12	74.17	70.59	273,325
December 18, 2024	77.9	71.75	71.75	79.99	71	373,556
December 17, 2024	76.35	77.91	77.91	79.24	72.24	403,200
December 16, 2024	75.55	76.35	76.35	79.07	74.61	325,500
December 13, 2024	77.49	76.29	76.29	78.23	75.1	315,974
December 12, 2024	81.39	76.26	76.26	83.76	75.08	393,809
December 11, 2024	82.24	81.48	81.48	85.3	81.47	345,942
December 10, 2024	91.78	82.58	82.58	92.15	82.21	361,747
December 09, 2024	100	91.83	91.83	104.99	90	461,558
December 06, 2024	95.42	97.68	97.68	98.36	92.81	334,600
December 05, 2024	91.26	95.71	95.71	97.62	90.27	379,500
December 04, 2024	92.72	90.45	90.45	94.72	89.01	415,164
December 03, 2024	99.7	92.86	92.86	103.91	91.98	367,422
December 02, 2024	100.67	99.27	99.27	102.48	95.44	411,397
November 29, 2024	100.14	99.81	99.81	102.76	97.12	192,137
November 27, 2024	101.99	99.06	99.06	101.99	87.21	606,890
November 26, 2024	108.44	101.86	101.86	111.35	101.53	321,006
November 25, 2024	109.99	108.44	108.44	113.22	104.82	466,583
November 22, 2024	103.17	109.23	109.23	109.39	101.52	547,469
November 21, 2024	103.07	109.4	109.4	111.26	97.01	602,118
November 20, 2024	101.11	104.77	104.77	110.46	100.61	875,000
November 19, 2024	93.13	101.07	101.07	102.49	93.07	643,382
November 18, 2024	90.34	95.49	95.49	97.75	86.58	819,397
November 15, 2024	78.78	88.91	88.91	90.29	78.75	939,833
November 14, 2024	75.4	78.81	78.81	78.9	73.53	306,581
November 13, 2024	75.39	74.91	74.91	75.39	74.91	7,316
November 12, 2024	79.74	74.99	74.99	80.99	71.55	697,330
November 11, 2024	85	81.3	81.3	87.12	79.63	946,200
November 08, 2024	79.95	81.93	81.93	85.71	78.25	1.11M
November 07, 2024	73	78.82	78.82	83.5	72.99	1.23M
November 06, 2024	73.68	78.6	78.6	78.98	73.62	105,597
November 05, 2024	69.5	70.98	70.98	74.35	68.5	747,767
November 04, 2024	70.4	70.96	70.96	77.34	67.27	1.28M
November 01, 2024	72.13	71.01	71.01	77.15	63.2	2.98M
October 31, 2024	81.48	68.39	68.39	118.15	63.12	13.45M
October 30, 2024	39.92	40.49	40.49	41.97	39.77	351,822
October 29, 2024	40.41	39.57	39.57	40.98	38.63	170,000
October 28, 2024	38.45	40.47	40.47	40.85	37.9	222,300
October 25, 2024	38.88	37.81	37.81	39.7	37.74	148,297
October 24, 2024	39.69	38.83	38.83	40.6	38.32	108,944
October 23, 2024	39.75	39.22	39.22	40.41	38.1	158,000
October 22, 2024	37.56	39.27	39.27	39.54	36.88	221,128
October 21, 2024	40.06	38.26	38.26	40.1	38.17	198,742
October 18, 2024	42.02	40.15	40.15	42.29	40.14	165,200
October 17, 2024	42.64	42.07	42.07	43.43	40.9	172,665
October 16, 2024	42.23	42.69	42.69	43.18	41.24	174,473
October 15, 2024	42.13	42.29	42.29	43.27	40.89	184,409
October 14, 2024	42.64	42.23	42.23	43.84	41.64	180,000
October 11, 2024	44.74	42.74	42.74	46.73	40.53	570,793
October 10, 2024	38.29	44.5	44.5	45.2	37.64	722,003
October 09, 2024	37.51	38.2	38.2	38.94	37	201,476
October 08, 2024	37.81	37.58	37.58	38.41	37.33	135,500
October 07, 2024	39.84	37.78	37.78	40.07	37.5	248,500
October 04, 2024	39.69	39.88	39.88	40.48	38.5	151,532
October 03, 2024	38.71	39.06	39.06	39.14	36.92	135,542
October 02, 2024	37.58	39.31	39.31	39.54	37.58	108,700

Root, Inc. (ROOT) NASDAQ