Root, Inc. Class A ROOT
NASDAQ · United States · Finance
$45.99-0.12 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.64 | -1.02% | $46.11 | $46.30 | $45.04 | 55.02K |
| 2026-09-30 | $46.11 | +0.20% | $46.49 | $46.53 | $45.72 | 191.50K |
| 2026-09-29 | $46.02 | -1.52% | $46.71 | $47.21 | $45.57 | 236.10K |
| 2026-09-28 | $46.73 | -1.41% | $47.23 | $47.23 | $45.50 | 205.50K |
| 2026-09-25 | $47.40 | -0.86% | $47.71 | $48.83 | $46.73 | 174.80K |
| 2026-09-24 | $47.81 | +2.25% | $47.30 | $47.95 | $46.63 | 302.10K |
| 2026-09-23 | $46.76 | -3.69% | $48.07 | $48.13 | $46.40 | 263.30K |
| 2026-09-22 | $48.55 | -2.47% | $49.86 | $50.28 | $48.13 | 289.40K |
| 2026-09-21 | $49.78 | -0.12% | $50.50 | $50.67 | $48.58 | 278.50K |
| 2026-09-18 | $49.84 | -1.87% | $50.14 | $50.60 | $48.17 | 400.20K |
| 2026-09-17 | $50.79 | -3.15% | $53.17 | $53.17 | $50.74 | 138.40K |
| 2026-09-16 | $52.44 | -2.16% | $53.60 | $53.69 | $51.57 | 197.60K |
| 2026-09-15 | $53.60 | -1.34% | $53.79 | $54.61 | $53.41 | 135.40K |
| 2026-09-14 | $54.33 | +1.58% | $53.45 | $55.64 | $53.45 | 188.80K |
| 2026-09-11 | $53.49 | +1.32% | $53.72 | $53.90 | $51.88 | 120.00K |
| 2026-09-10 | $52.79 | +1.36% | $51.03 | $53.76 | $51.03 | 197.80K |
| 2026-09-09 | $52.08 | -4.70% | $54.06 | $54.20 | $51.72 | 233.70K |
| 2026-09-08 | $54.65 | -3.43% | $56.59 | $56.59 | $53.99 | 152.10K |
| 2026-09-04 | $56.59 | +2.17% | $56.67 | $57.10 | $55.00 | 170.90K |
| 2026-09-03 | $55.39 | +0.95% | $55.99 | $57.13 | $54.79 | 206.90K |
| 2026-09-02 | $54.87 | -0.42% | $55.10 | $57.00 | $54.66 | 129.00K |
| 2026-09-01 | $55.10 | -0.70% | $54.63 | $56.31 | $53.76 | 156.90K |
| 2026-08-31 | $55.49 | -1.67% | $56.43 | $56.43 | $54.47 | 188.40K |
| 2026-08-28 | $56.43 | +2.52% | $55.26 | $57.08 | $55.26 | 160.90K |
| 2026-08-27 | $55.04 | -5.40% | $58.56 | $58.84 | $54.81 | 117.40K |
| 2026-08-26 | $58.19 | +0.85% | $57.35 | $58.36 | $57.15 | 162.50K |
| 2026-08-25 | $57.70 | +2.05% | $56.91 | $57.94 | $56.56 | 146.80K |
| 2026-08-24 | $56.54 | +1.34% | $56.23 | $57.00 | $55.64 | 146.60K |
| 2026-08-21 | $55.79 | -2.82% | $58.09 | $58.33 | $54.56 | 313.90K |
| 2026-08-20 | $57.41 | +1.68% | $56.33 | $58.18 | $56.33 | 244.60K |
| 2026-08-19 | $56.46 | +7.97% | $52.50 | $56.87 | $52.50 | 264.30K |
| 2026-08-18 | $52.29 | +5.21% | $49.45 | $52.55 | $49.22 | 345.40K |
| 2026-08-17 | $49.70 | -3.40% | $51.01 | $51.77 | $49.14 | 407.60K |
| 2026-08-14 | $51.45 | +3.25% | $50.14 | $51.73 | $49.66 | 179.30K |
| 2026-08-13 | $49.83 | +3.23% | $49.24 | $50.18 | $48.64 | 272.90K |
| 2026-08-12 | $48.27 | -6.44% | $51.73 | $52.82 | $48.00 | 382.00K |
| 2026-08-11 | $51.59 | -3.46% | $51.15 | $52.53 | $50.25 | 350.00K |
| 2026-08-10 | $53.44 | +3.77% | $50.75 | $53.55 | $49.87 | 364.10K |
| 2026-08-07 | $51.50 | +1.96% | $51.07 | $53.83 | $51.01 | 543.90K |
| 2026-08-06 | $50.51 | -16.21% | $47.00 | $50.79 | $45.14 | 879.20K |
| 2026-08-05 | $60.28 | +1.96% | $59.73 | $61.47 | $59.56 | 258.30K |
| 2026-08-04 | $59.12 | +3.59% | $57.37 | $59.97 | $57.00 | 151.40K |
| 2026-08-03 | $57.07 | +5.39% | $54.90 | $57.74 | $54.90 | 211.10K |
| 2026-07-31 | $54.15 | -6.70% | $58.44 | $58.49 | $53.65 | 289.20K |
| 2026-07-30 | $58.04 | +2.62% | $56.71 | $58.37 | $56.30 | 234.30K |
| 2026-07-29 | $56.56 | -7.88% | $59.52 | $60.06 | $54.35 | 179.60K |
| 2026-07-28 | $61.40 | +2.93% | $59.70 | $61.44 | $58.74 | 242.20K |
| 2026-07-27 | $59.65 | +2.93% | $58.46 | $60.57 | $58.46 | 171.50K |
| 2026-07-24 | $57.95 | +0.71% | $57.75 | $60.22 | $57.42 | 134.20K |
| 2026-07-23 | $57.54 | -1.94% | $58.11 | $58.26 | $56.96 | 142.60K |
| 2026-07-22 | $58.68 | -0.64% | $59.36 | $59.66 | $57.78 | 171.80K |
| 2026-07-21 | $59.06 | -1.68% | $59.39 | $61.10 | $58.46 | 147.90K |
| 2026-07-20 | $60.07 | +0.74% | $59.31 | $60.31 | $58.41 | 134.20K |
| 2026-07-17 | $59.63 | +0.34% | $58.15 | $60.01 | $58.15 | 163.20K |
| 2026-07-16 | $59.43 | +6.72% | $55.87 | $59.62 | $55.49 | 420.90K |
| 2026-07-15 | $55.69 | -9.78% | $61.26 | $62.26 | $55.58 | 279.70K |
| 2026-07-14 | $61.73 | -0.96% | $62.49 | $63.36 | $61.55 | 95.30K |
| 2026-07-13 | $62.33 | -3.15% | $64.40 | $65.00 | $61.20 | 260.90K |
| 2026-07-10 | $64.36 | -0.06% | $65.03 | $66.13 | $63.46 | 128.50K |
| 2026-07-09 | $64.40 | -2.73% | $66.21 | $66.85 | $63.64 | 170.50K |
| 2026-07-08 | $66.21 | +4.10% | $63.60 | $67.49 | $62.39 | 280.70K |
| 2026-07-07 | $63.60 | -0.61% | $64.29 | $65.91 | $63.00 | 209.10K |
| 2026-07-06 | $63.99 | +3.66% | $62.20 | $65.00 | $62.11 | 294.10K |
| 2026-07-02 | $61.73 | +2.87% | $60.78 | $62.00 | $58.00 | 298.20K |
| 2026-07-01 | $60.01 | +7.31% | $56.47 | $60.83 | $56.33 | 393.60K |
| 2026-06-30 | $55.92 | -3.14% | $57.23 | $57.50 | $55.00 | 171.50K |
| 2026-06-29 | $57.73 | +3.66% | $55.72 | $57.77 | $55.51 | 265.00K |
| 2026-06-26 | $55.69 | +6.60% | $52.04 | $55.85 | $51.70 | 681.60K |
| 2026-06-25 | $52.24 | -1.62% | $53.85 | $54.09 | $51.58 | 231.60K |
| 2026-06-24 | $53.10 | +1.76% | $52.44 | $54.09 | $51.68 | 219.90K |
| 2026-06-23 | $52.18 | +2.17% | $50.74 | $52.45 | $50.74 | 174.20K |
| 2026-06-22 | $51.07 | -1.77% | $51.04 | $53.00 | $50.80 | 239.40K |
| 2026-06-18 | $51.99 | +7.20% | $49.93 | $52.95 | $48.50 | 367.20K |
| 2026-06-17 | $48.50 | -15.17% | $57.00 | $57.74 | $48.26 | 363.50K |
| 2026-06-16 | $57.17 | +4.21% | $55.05 | $57.42 | $55.05 | 228.70K |
| 2026-06-15 | $54.86 | -0.07% | $55.88 | $56.49 | $54.07 | 254.50K |
| 2026-06-12 | $54.90 | +0.29% | $54.53 | $58.27 | $54.53 | 199.30K |
| 2026-06-11 | $54.74 | +1.45% | $54.43 | $56.74 | $53.77 | 210.80K |
| 2026-06-10 | $53.96 | +0.20% | $53.39 | $57.00 | $53.39 | 244.50K |
| 2026-06-09 | $53.85 | -1.95% | $54.64 | $56.19 | $53.32 | 162.90K |
| 2026-06-08 | $54.92 | +2.58% | $53.53 | $56.03 | $53.42 | 257.90K |
| 2026-06-05 | $53.54 | +1.71% | $52.64 | $53.90 | $52.50 | 248.00K |
| 2026-06-04 | $52.64 | +0.52% | $53.06 | $54.45 | $52.30 | 170.60K |
| 2026-06-03 | $52.37 | -6.01% | $55.63 | $55.63 | $51.63 | 254.40K |
| 2026-06-02 | $55.72 | -2.96% | $57.00 | $57.15 | $54.61 | 255.20K |
| 2026-06-01 | $57.42 | +10.30% | $51.03 | $58.60 | $51.00 | 408.00K |
| 2026-05-29 | $52.06 | -0.84% | $53.13 | $53.69 | $51.88 | 242.80K |
| 2026-05-28 | $52.50 | -3.05% | $54.14 | $55.20 | $52.13 | 232.00K |
| 2026-05-27 | $54.15 | -7.15% | $58.50 | $59.77 | $54.05 | 287.30K |
| 2026-05-26 | $58.32 | +1.64% | $58.00 | $60.60 | $58.00 | 361.30K |