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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	92.27	86.76	86.76	92.27	86.46	504,294
October 02, 2025	88	90.97	90.97	91.13	87.04	304,034
October 01, 2025	88.98	88.04	88.04	90.83	87.69	259,900
September 30, 2025	91.68	89.51	89.51	92.97	88.27	454,927
September 29, 2025	93.01	91.5	91.5	94.04	90.7	386,541
September 26, 2025	91.24	92.57	92.57	93	90.02	324,679
September 25, 2025	90.74	91.27	91.27	92.9	89.55	597,787
September 24, 2025	98.91	93.37	93.37	99.36	93.14	581,057
September 23, 2025	103.16	98.51	98.51	103.23	98.03	444,000
September 22, 2025	102.11	102.88	102.88	104.47	100	285,310
September 19, 2025	100.97	102.48	102.48	103.5	100	919,807
September 18, 2025	97.24	100.97	100.97	102.08	97	481,107
September 17, 2025	98.21	95.29	95.29	98.87	95	388,508
September 16, 2025	100.8	98.59	98.59	101.42	94.78	530,348
September 15, 2025	99.8	100.2	100.2	102.47	98.84	396,632
September 12, 2025	99.13	99.08	99.08	100.96	98.03	294,600
September 11, 2025	95.11	99.62	99.62	99.9	94.83	372,210
September 10, 2025	98.23	95.18	95.18	98.97	94.64	434,286
September 09, 2025	101.02	98.34	98.34	102.44	96.99	484,954
September 08, 2025	93	100.74	100.74	101.48	93	718,179
September 05, 2025	93.8	92.64	92.64	94	89.48	383,185
September 04, 2025	88.06	93.92	93.92	94.89	87.46	496,011
September 03, 2025	88.23	88.06	88.06	90.18	87.7	308,600
September 02, 2025	89.74	88.8	88.8	90.89	87.75	347,300
August 29, 2025	90	92.22	92.22	92.38	88.69	446,437
August 28, 2025	89.01	90.26	90.26	92.72	88.77	399,206
August 27, 2025	88.27	88.94	88.94	90.08	88	262,378
August 26, 2025	87.91	88.64	88.64	88.88	86.13	394,800
August 25, 2025	91.06	87.99	87.99	94.27	87.76	559,800
August 22, 2025	88.56	91.01	91.01	93.19	87	603,700
August 21, 2025	86.89	88.09	88.09	91.72	86.41	667,609
August 20, 2025	86.64	86.76	86.76	87.45	83.77	410,929
August 19, 2025	88.1	86.8	86.8	90.69	85.7	493,717
August 18, 2025	89.59	88.05	88.05	90.66	87.54	505,608
August 15, 2025	89.68	90.43	90.43	92.99	87.66	522,762
August 14, 2025	90	89.56	89.56	91.74	87.48	638,800
August 13, 2025	90.99	92.52	92.52	94.93	90.25	870,200
August 12, 2025	88.5	90.04	90.04	90.88	85.81	844,309
August 11, 2025	86.62	88.39	88.39	89.2	84.48	924,500
August 08, 2025	91.66	88.26	88.26	92.78	86.55	1.44M
August 07, 2025	119.44	90.23	90.23	119.5	88.69	3.62M
August 06, 2025	126.91	122.55	122.55	128.26	120.91	1M
August 05, 2025	122.13	125.54	125.54	129.53	122.13	554,701
August 04, 2025	119.35	119.99	119.99	123.45	118.15	347,556
August 01, 2025	115.2	116.72	116.72	119.96	114.61	427,817
July 31, 2025	114.37	121.03	121.03	123.72	114.09	406,427
July 30, 2025	114.26	113.06	113.06	115.75	110.78	269,198
July 29, 2025	119.48	113.56	113.56	120.13	111.52	491,160
July 28, 2025	124.01	118.74	118.74	124.01	117.27	473,247
July 25, 2025	123.41	123.6	123.6	125.75	122	209,689
July 24, 2025	125.37	123.64	123.64	125.37	121.87	175,400
July 23, 2025	127.14	126.81	126.81	128.31	124.3	177,303
July 22, 2025	120.75	126.1	126.1	126.51	119.66	301,220
July 21, 2025	131.49	121.54	121.54	131.99	120.86	466,141
July 18, 2025	129.1	131.32	131.32	134	128.81	515,900
July 17, 2025	122.1	126.97	126.97	127.87	122.1	376,079
July 16, 2025	121.39	121.36	121.36	122.95	117	505,250
July 15, 2025	124.43	120.42	120.42	126.84	118.49	371,156
July 14, 2025	116.82	124.32	124.32	125.11	116.78	523,332
July 11, 2025	121.22	115.76	115.76	121.85	115.22	316,026

Root, Inc. (ROOT) NASDAQ