Root, Inc. (ROOT) NASDAQ

80.77

+0.465(+0.58%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202581.5180.0580.0582.4980222,762
December 04, 202578.2281.5181.5181.7676.83292,831
December 03, 202576.9377.5277.5278.276.34179,722
December 02, 202578.9376.9376.9379.7276.5283,462
December 01, 202580.1778.4278.4280.778192,432
November 28, 202581.8580.8980.8982.9980.5106,881
November 26, 202579.0581.581.582.278.7271,213
November 25, 202580.3878.9478.9480.978.58231,800
November 24, 202575.2480.3280.3280.8274.75358,547
November 21, 202568.3875.5475.5475.6568.08618,459
November 20, 202574.269.0369.0375.7968.77607,100
November 19, 202576.972.6172.6177.5271.79457,041
November 18, 202575.876.3176.3178.9574.5470,907
November 17, 202581.3376.5176.5182.8175.79441,831
November 14, 202579.8981.8481.8483.8979.89276,661
November 13, 202587.382.282.287.380.33445,890
November 12, 202586.1388.0788.0788.3485.5335,900
November 11, 202590.4185.9785.9790.4182.83614,408
November 10, 202580.9990.8690.869180.99901,100
November 07, 202579.0279.0879.0880.569.171.51M
November 06, 202579.8481.0181.0184.7776.51.52M
November 05, 202582.588.8288.8290.282.11.46M
November 04, 202578.9479.1879.1880.7277.5326,912
November 03, 202580.6380.7980.7982.578.1477,800
October 31, 202577.4180.5280.5281.0177.4420,643
October 30, 202577.7477.4177.4180.8376.77404,300
October 29, 202577.8878.4478.4481.2276.4489,645
October 28, 202581.2878.1978.1981.9677.97332,520
October 27, 202578.5881.2381.2381.8578.15437,248
October 24, 202578.7176.2876.2879.7976.08339,300
October 23, 202578.0577.3677.3679.9977.1300,503
October 22, 202578.0178.0578.0579.2776.6398,777
October 21, 202577.5379.3779.3781.6376.91386,830
October 20, 202577.0677.6977.6979.2375.97272,434
October 17, 202575.3975.5475.5477.5874.67441,890
October 16, 202579.7575.3975.3980.874.72673,901
October 15, 202587.3379.4979.4987.4578.6780,540
October 14, 202581.8385.8385.8387.581.5515,942
October 13, 202581.7183.2883.2883.3479.5454,100
October 10, 202582.9881.3981.3984.4979.16493,824
October 09, 202582.3482.9882.9883.8479.65487,549
October 08, 202582.0881.7381.7384.281.59532,600
October 07, 202583.4381.8481.8484.4980.68919,292
October 06, 202588.7983.2483.2489.2582.93890,500
October 03, 202592.2786.7686.7692.2786.46504,294
October 02, 20258890.9790.9791.1387.04304,034
October 01, 202588.9888.0488.0490.8387.69259,900
September 30, 202591.6889.5189.5192.9788.27454,927
September 29, 202593.0191.591.594.0490.7386,541
September 26, 202591.2492.5792.579390.02324,679
September 25, 202590.7491.2791.2792.989.55597,787
September 24, 202598.9193.3793.3799.3693.14581,057
September 23, 2025103.1698.5198.51103.2398.03444,000
September 22, 2025102.11102.88102.88104.47100285,310
September 19, 2025100.97102.48102.48103.5100919,807
September 18, 202597.24100.97100.97102.0897481,107
September 17, 202598.2195.2995.2998.8795388,508
September 16, 2025100.898.5998.59101.4294.78530,348
September 15, 202599.8100.2100.2102.4798.84396,632
September 12, 202599.1399.0899.08100.9698.03294,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved