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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.38	60.52	60.52	62.63	59.83	282,720
February 19, 2026	62.86	61.59	61.59	63.33	61.09	322,549
February 18, 2026	61.58	63.21	63.21	63.3	60.8	264,027
February 17, 2026	59.1	61.67	61.67	62.23	58.49	253,326
February 13, 2026	60	58.68	58.68	61.16	58.04	258,917
February 12, 2026	59.1	59.49	59.49	60.23	57	384,800
February 11, 2026	59.51	58.73	58.73	59.51	55.57	244,000
February 10, 2026	58.94	59.13	59.13	59.67	58.58	262,879
February 09, 2026	61.64	59.14	59.14	62.83	58.8	331,350
February 06, 2026	58.1	62.08	62.08	62.78	56	486,314
February 05, 2026	59.71	57.68	57.68	60.83	57.12	335,600
February 04, 2026	61.6	61.21	61.21	62.67	59.17	248,251
February 03, 2026	63.84	61.86	61.86	65.59	61.08	209,381
February 02, 2026	62.49	63.84	63.84	65.81	61.82	343,314
January 30, 2026	62.86	62.13	62.13	63.82	60.1	516,378
January 29, 2026	66.11	62.95	62.95	66.11	62.48	497,759
January 28, 2026	69	65.79	65.79	69.22	65.02	434,700
January 27, 2026	69.3	69.85	69.85	69.96	67.83	172,466
January 26, 2026	69.2	69.46	69.46	70.68	68.9	156,872
January 23, 2026	68.44	68.91	68.91	71	68	195,020
January 22, 2026	68.66	68.94	68.94	71.51	68.24	202,676
January 21, 2026	68.62	67.92	67.92	70.6	66.17	270,203
January 20, 2026	68.43	68.41	68.41	70.25	68.24	248,583
January 16, 2026	72.16	70.17	70.17	73.04	70.08	228,676
January 15, 2026	72.95	72.11	72.11	73.55	71.65	136,871
January 14, 2026	73.88	72.72	72.72	74.8	72.37	259,608
January 13, 2026	80.03	74.26	74.26	80.06	73.87	405,448
January 12, 2026	75.99	79.6	79.6	80.11	75.37	231,154
January 09, 2026	75.63	76.47	76.47	78.09	75.63	241,800
January 08, 2026	74.49	75.86	75.86	77.29	74.26	305,950
January 07, 2026	74.5	75.24	75.24	76.12	73.86	200,100
January 06, 2026	71.64	74.25	74.25	74.65	70.05	295,460
January 05, 2026	70.31	70.66	70.66	71.9	68.12	425,125
January 02, 2026	72.95	70.9	70.9	72.97	70.33	314,000
December 31, 2025	72.28	72.23	72.23	73.72	71.25	315,114
December 30, 2025	73.9	73.51	73.51	74.54	73	219,800
December 29, 2025	72.5	74	74	74.17	71.91	213,322
December 26, 2025	74.06	73.24	73.24	74.08	72.68	138,715
December 24, 2025	73.01	74.29	74.29	74.44	71.99	119,021
December 23, 2025	74.08	73.13	73.13	74.84	72.11	255,500
December 22, 2025	73.44	74.63	74.63	74.66	72.33	316,144
December 19, 2025	77.07	73.88	73.88	77.82	73.6	529,267
December 18, 2025	77.78	77.07	77.07	79.99	75.66	301,825
December 17, 2025	79.61	76.17	76.17	81.1	75.75	223,546
December 16, 2025	81.02	80	80	83.33	78.66	168,234
December 15, 2025	82.12	81.14	81.14	82.4	80.24	156,183
December 12, 2025	84.48	81.02	81.02	85.83	80.86	226,170
December 11, 2025	83.03	84.58	84.58	87.4	83.03	250,330
December 10, 2025	80.65	83.52	83.52	84.83	78.96	328,123
December 09, 2025	80	80.65	80.65	81.83	79.33	159,649
December 08, 2025	80.49	80.31	80.31	80.99	78.35	301,700
December 05, 2025	81.51	80.05	80.05	82.49	80	222,762
December 04, 2025	78.22	81.51	81.51	81.76	76.83	292,831
December 03, 2025	76.93	77.52	77.52	78.2	76.34	179,722
December 02, 2025	78.93	76.93	76.93	79.72	76.5	283,462
December 01, 2025	80.17	78.42	78.42	80.7	78	192,432
November 28, 2025	81.85	80.89	80.89	82.99	80.5	106,881
November 26, 2025	79.05	81.5	81.5	82.2	78.7	271,213
November 25, 2025	80.38	78.94	78.94	80.9	78.58	231,800
November 24, 2025	75.24	80.32	80.32	80.82	74.75	358,547

Root, Inc. (ROOT) NASDAQ