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 $127.02 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $418.74, while $1000 invested 1 year ago would be worth $496.54. This corresponds to total returns of -87.3%, -58.13%, -50.35%, respectively, with annualized returns of -30.32%, -15.97%, -50.35%.

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
July 13, 2026	64.4	62.33	62.33	65	61.2	260,908
July 10, 2026	65.03	64.36	64.36	66.13	63.46	128,146
July 09, 2026	66.21	64.4	64.4	66.85	63.64	170,470
July 08, 2026	63.6	66.21	66.21	67.49	62.39	269,509
July 07, 2026	64.29	63.6	63.6	65.91	63	209,040
July 06, 2026	62.2	63.99	63.99	65	62.11	294,055
July 02, 2026	60.78	61.73	61.73	62	58	298,107
July 01, 2026	56.47	60.01	60.01	60.83	56.33	392,777
June 30, 2026	57.23	55.92	55.92	57.5	55	171,474
June 29, 2026	55.72	57.73	57.73	57.77	55.51	264,922
June 26, 2026	52.04	55.69	55.69	55.85	51.7	680,210
June 25, 2026	53.85	52.24	52.24	54.09	51.58	231,518
June 24, 2026	52.44	53.1	53.1	54.09	51.68	204,789
June 23, 2026	50.74	52.18	52.18	52.45	50.74	174,142
June 22, 2026	51.04	51.07	51.07	53	50.8	238,832
June 18, 2026	49.93	51.99	51.99	52.95	48.5	367,192
June 17, 2026	57	48.5	48.5	57.75	48.26	361,219
June 16, 2026	55.05	57.17	57.17	57.42	55.05	228,705
June 15, 2026	55.88	54.86	54.86	56.49	54.07	254,515
June 12, 2026	54.53	54.9	54.9	58.27	54.53	199,187
June 11, 2026	54.43	54.74	54.74	56.74	53.77	207,596
June 10, 2026	53.39	53.96	53.96	57	53.39	243,635
June 09, 2026	54.64	53.85	53.85	56.19	53.32	162,842
June 08, 2026	53.53	54.92	54.92	56.03	53.43	257,774
June 05, 2026	52.64	53.54	53.54	53.9	52.5	247,989
June 04, 2026	53.06	52.64	52.64	54.45	52.3	170,547
June 03, 2026	55.63	52.37	52.37	55.63	51.63	247,945
June 02, 2026	57	55.72	55.72	57.15	54.61	254,274
June 01, 2026	51.03	57.42	57.42	58.61	51	406,921
May 29, 2026	53.13	52.06	52.06	53.69	51.88	242,733
May 28, 2026	54.14	52.5	52.5	55.2	52.13	231,855
May 27, 2026	58.5	54.15	54.15	59.77	54.05	287,209
May 26, 2026	58	58.32	58.32	60.46	58	352,530
May 22, 2026	57.85	57.38	57.38	59.1	56.38	299,263
May 21, 2026	55.69	57.85	57.85	58.1	54.85	219,101
May 20, 2026	53.25	56.54	56.54	56.78	53	259,379
May 19, 2026	57.72	53.63	53.63	58.99	53.57	229,527
May 18, 2026	55.05	58.32	58.32	58.65	55.05	289,923
May 15, 2026	55.96	55.37	55.37	56.7	54.91	232,301
May 14, 2026	58.12	56.54	56.54	58.41	55.89	219,076
May 13, 2026	58.5	57.08	57.08	59.34	56.99	326,278
May 12, 2026	55.8	59.24	59.24	60.85	55.74	466,716
May 11, 2026	55.09	56.63	56.63	57.57	54.25	373,922
May 08, 2026	56	56.41	56.41	57	52.56	427,107
May 07, 2026	62.95	56.91	56.91	65	55.37	852,642
May 06, 2026	55.5	55.05	55.05	55.85	53.59	339,841
May 05, 2026	53.11	54.9	54.9	55.23	52.5	186,047
May 04, 2026	54.3	52.54	52.54	55.8	52.42	154,509
May 01, 2026	55.1	55.05	55.05	56.39	54.6	159,485
April 30, 2026	52	54.48	54.48	54.6	51.16	187,640
April 29, 2026	53.94	51.91	51.91	54.46	51	238,590
April 28, 2026	55.91	54.48	54.48	57.35	53.52	357,344
April 27, 2026	57.05	55.91	55.91	58.03	55.3	242,389
April 24, 2026	54.21	57.68	57.68	57.79	52.17	268,226
April 23, 2026	55.28	53.96	53.96	55.87	53.22	294,006
April 22, 2026	54.56	55.47	55.47	55.82	53.97	224,416
April 21, 2026	56	53.93	53.93	56.44	53.89	227,446
April 20, 2026	53.89	55.67	55.67	56	53.7	251,566
April 17, 2026	52.96	54.7	54.7	55.86	52.93	419,963
April 16, 2026	52.02	51.75	51.75	53.37	51.03	281,394