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 $108.81 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $554.3, while $1000 invested 1 year ago would be worth $693.24. This corresponds to total returns of -89.12%, -44.57%, -30.68%, respectively, with annualized returns of -30.94%, -11.13%, -30.68%.

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
October 23, 2026	53.71	52.88	52.88	53.94	52.28	182,929
October 22, 2026	52.15	53.87	53.87	54	52.15	128,646
October 21, 2026	52.72	52.09	52.09	53.44	51.93	123,777
October 20, 2026	52.42	52.53	52.53	53.38	51.87	157,639
October 19, 2026	50.59	52.32	52.32	52.62	50.12	210,114
October 16, 2026	50.6	50.47	50.47	51.4	49.84	139,704
October 15, 2026	49.76	50.53	50.53	50.81	49.26	165,095
October 14, 2026	48.3	49.12	49.12	49.12	47.51	222,043
October 13, 2026	48.62	48.75	48.75	49.45	48.1	186,643
October 12, 2026	49.29	48.34	48.34	49.9	48.05	122,830
October 09, 2026	48.56	49.13	49.13	49.35	48.2	127,060
October 08, 2026	47.74	48.56	48.56	49.09	47.37	317,136
October 07, 2026	47.25	47.74	47.74	48.42	46.74	147,816
October 06, 2026	47.57	47.17	47.17	47.89	47.05	125,919
October 05, 2026	46.68	47.42	47.42	47.42	46.2	152,622
October 02, 2026	46.65	46.26	46.26	47.03	45.93	157,876
October 01, 2026	46.11	46.21	46.21	46.41	45.04	192,465
September 30, 2026	46.49	46.11	46.11	46.53	45.72	191,473
September 29, 2026	46.71	46.02	46.02	47.21	45.57	236,131
September 28, 2026	47.23	46.73	46.73	47.23	45.5	205,494
September 25, 2026	47.71	47.4	47.4	48.83	46.73	174,786
September 24, 2026	47.3	47.81	47.81	47.95	46.63	302,061
September 23, 2026	48.07	46.76	46.76	48.14	46.4	262,376
September 22, 2026	49.86	48.55	48.55	50.28	48.14	289,435
September 21, 2026	49.26	49.78	49.78	50.3	48.75	261,868
September 18, 2026	50.14	49.84	49.84	50.6	48.17	400,233
September 17, 2026	53.17	50.79	50.79	53.17	50.74	138,280
September 16, 2026	53.6	52.44	52.44	53.69	51.57	197,604
September 15, 2026	53.79	53.6	53.6	54.61	53.41	135,420
September 11, 2026	53.72	53.49	53.49	53.9	51.88	119,960
September 10, 2026	51.03	52.79	52.79	53.76	51.03	197,832
September 09, 2026	54.06	52.08	52.08	54.2	51.72	233,744
September 08, 2026	56.59	54.65	54.65	56.59	53.99	152,039
September 04, 2026	56.67	56.59	56.59	57.1	55	170,887
September 03, 2026	55.99	55.39	55.39	57.13	54.79	201,003
September 02, 2026	55.1	54.87	54.87	57	54.66	128,829
September 01, 2026	54.63	55.1	55.1	56.31	53.76	156,922
August 31, 2026	56.43	55.49	55.49	56.43	54.47	188,316
August 28, 2026	55.26	56.43	56.43	57.08	55.26	160,880
August 27, 2026	58.56	55.05	55.05	58.84	54.81	117,390
August 26, 2026	57.35	58.19	58.19	58.36	57.15	162,510
August 25, 2026	56.91	57.7	57.7	57.94	56.56	146,768
August 24, 2026	56.23	56.54	56.54	57	55.64	144,889
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