Root, Inc. (ROOT) NASDAQ

43.21

-0.05(-0.12%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.33	43.21	43.21	43.21	40.91	269,040
April 01, 2026	44.25	43.26	43.26	44.8	42.87	308,156
March 31, 2026	44.36	44.17	44.17	44.94	42.51	265,541
March 30, 2026	44.1	43.29	43.29	45.07	43.12	236,058
March 27, 2026	47.25	43.9	43.9	47.89	43.81	272,850
March 26, 2026	47.02	47.9	47.9	48.05	47.01	305,827
March 25, 2026	47.35	47.1	47.1	48.3	46.33	277,808
March 24, 2026	45.66	46.72	46.72	46.86	44.53	364,026
March 23, 2026	45.61	45.79	45.79	47.5	45.13	261,992
March 20, 2026	44.78	45.59	45.59	45.79	43.59	358,629
March 19, 2026	44.1	44.74	44.74	45.66	43.75	290,329
March 18, 2026	46	44.59	44.59	46.72	44.56	293,186
March 17, 2026	45	46.66	46.66	47.83	45	360,909
March 16, 2026	44.73	44.3	44.3	45.12	44.18	209,725
March 13, 2026	46.23	43.76	43.76	46.39	43.48	373,113
March 12, 2026	43.61	45.84	45.84	46.4	42.65	539,864
March 11, 2026	44.33	44.33	44.33	45.31	43.58	210,653
March 10, 2026	44.97	44.37	44.37	46	43.6	381,487
March 09, 2026	46.62	45.21	45.21	47.5	44.02	479,299
March 06, 2026	46.42	47.98	47.98	48.99	46.42	368,056
March 05, 2026	48.05	48	48	49.97	47.1	292,302
March 04, 2026	48.6	48.68	48.68	49.93	48.02	280,577
March 03, 2026	48.05	47.8	47.8	49.58	46.63	609,067
March 02, 2026	49.01	49.57	49.57	51	48.25	683,500
February 27, 2026	56.84	51.88	51.88	56.89	51.84	518,640
February 26, 2026	59.67	57.72	57.72	60	54.34	830,540
February 25, 2026	58.29	61.09	61.09	61.5	58.25	648,600
February 24, 2026	53.81	57.81	57.81	58.16	53.37	296,984
February 23, 2026	59.25	54.31	54.31	59.65	54.16	484,500
February 20, 2026	61.38	60.52	0	62.63	59.83	282,720
February 19, 2026	62.86	61.59	0	63.33	61.09	322,549
February 18, 2026	61.58	63.21	0	63.3	60.8	264,027
February 17, 2026	59.1	61.67	0	62.23	58.49	253,326
February 13, 2026	60	58.68	0	61.16	58.04	258,917
February 12, 2026	59.1	59.49	0	60.23	57	384,800
February 11, 2026	59.51	58.73	0	59.51	55.57	244,000
February 10, 2026	58.94	59.13	0	60.7	58.58	262,903
February 09, 2026	61.64	59.14	0	62.83	58.8	331,350
February 06, 2026	58.1	62.08	0	62.78	56	486,314
February 05, 2026	59.71	57.68	0	60.83	57.12	335,600
February 04, 2026	61.6	61.21	0	62.67	59.17	248,300
February 03, 2026	63.84	61.86	0	65.59	61.08	209,459
February 02, 2026	62.49	63.84	0	65.81	61.82	343,314
January 30, 2026	62.86	62.13	0	63.82	60.1	516,400
January 29, 2026	66.11	62.95	0	66.11	62.48	497,759
January 28, 2026	69	65.79	0	69.22	65.02	434,700
January 27, 2026	69.3	69.85	0	69.96	67.83	172,466
January 26, 2026	69.2	69.46	0	70.68	68.9	156,872
January 23, 2026	68.44	68.91	0	71	68	195,020
January 22, 2026	68.66	68.94	0	71.51	68.24	203,527
January 21, 2026	68.62	67.92	0	70.6	66.16	272,291
January 20, 2026	68.43	68.41	0	70.25	68.24	248,583
January 16, 2026	72.16	70.17	0	73.04	70.08	228,700
January 15, 2026	72.95	72.11	0	73.55	71.65	136,900
January 14, 2026	73.88	72.72	0	74.8	72.37	259,608
January 13, 2026	80.03	74.26	0	80.06	73.87	406,225
January 12, 2026	75.99	79.6	0	80.11	75.37	231,154
January 09, 2026	75.63	76.47	0	78.09	75.63	241,800
January 08, 2026	74.49	75.86	0	77.29	74.26	305,950
January 07, 2026	74.5	75.24	0	76.12	73.86	200,100