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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	122.75	121.65	121.65	122.75	119.42	218,461
July 09, 2025	124.99	123.62	123.62	125.31	121.13	258,625
July 08, 2025	121.31	123.75	123.75	124.38	119.01	468,315
July 07, 2025	124.4	119.72	119.72	125.28	119.06	417,773
July 03, 2025	123.78	124.71	124.71	128.5	122.57	246,000
July 02, 2025	124.98	123.71	123.71	127.46	122.24	331,500
July 01, 2025	126.75	125.28	125.28	129.3	123.5	230,923
June 30, 2025	128.81	127.97	127.97	130.32	125.09	376,133
June 27, 2025	128	128.25	128.25	128.82	124	681,454
June 26, 2025	123.87	127.8	127.8	129.5	121.51	526,036
June 25, 2025	135	122.33	122.33	136	121.41	761,446
June 24, 2025	133.38	134.04	134.04	138.31	129.75	519,252
June 23, 2025	135.6	131.22	131.22	138.13	129.76	443,800
June 20, 2025	137.7	138.48	138.48	141	135.76	354,600
June 18, 2025	135.59	135.49	135.49	136.16	131.71	323,790
June 17, 2025	142.33	135.11	135.11	143.04	133	489,300
June 16, 2025	149.16	145.41	145.41	152.99	145.09	344,000
June 13, 2025	149.24	146.69	146.69	154.86	142	488,191
June 12, 2025	153	155.53	155.53	162.99	152.2	484,623
June 11, 2025	152.36	154.57	154.57	156	150.02	346,841
June 10, 2025	152.73	151.73	151.73	153.49	145.79	347,370
June 09, 2025	152.66	152.92	152.92	153.65	147.8	404,531
June 06, 2025	142.26	151.73	151.73	153.65	140.66	786,200
June 05, 2025	133.8	139.17	139.17	142.56	132.03	477,847
June 04, 2025	137.36	133.99	133.99	138.47	130.5	327,107
June 03, 2025	138.49	137.54	137.54	141.14	135	383,200
June 02, 2025	130.6	137.8	137.8	141.5	127.51	454,108
May 30, 2025	124.73	130.99	130.99	132.39	124.16	349,576
May 29, 2025	130.17	125.32	125.32	130.41	123.65	376,116
May 28, 2025	132	128.6	128.6	133.55	128.21	246,104

Root, Inc. (ROOT) NASDAQ