5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-21.21%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-38.18%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-65.55%
Root Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.04 | $51.07 (0.06%) | $53.00 | $50.80 | 239.45 K | $796.69 M |
| 06/18/2026 | $49.93 | $51.99 (4.13%) | $52.95 | $48.50 | 367.26 K | $811.04 M |
| 06/17/2026 | $57.00 | $48.50 (-14.91%) | $57.75 | $48.26 | 363.94 K | $756.60 M |
| 06/16/2026 | $55.05 | $57.17 (3.85%) | $57.42 | $55.05 | 228.75 K | $891.85 M |
| 06/15/2026 | $55.88 | $54.86 (-1.83%) | $56.49 | $54.07 | 254.63 K | $855.82 M |
| 06/12/2026 | $54.53 | $54.90 (0.68%) | $58.27 | $54.53 | 199.44 K | $856.44 M |
| 06/11/2026 | $54.43 | $54.74 (0.57%) | $56.74 | $53.77 | 210.82 K | $853.94 M |
| 06/10/2026 | $53.39 | $53.96 (1.07%) | $57.00 | $53.39 | 244.51 K | $841.78 M |
| 06/09/2026 | $54.64 | $53.85 (-1.45%) | $56.19 | $53.32 | 162.96 K | $840.06 M |
| 06/08/2026 | $53.53 | $54.92 (2.6%) | $56.03 | $53.43 | 257.90 K | $856.75 M |
| 06/05/2026 | $52.64 | $53.54 (1.71%) | $53.90 | $52.50 | 248.30 K | $835.22 M |
| 06/04/2026 | $53.06 | $52.64 (-0.79%) | $54.45 | $52.30 | 170.94 K | $821.18 M |
| 06/03/2026 | $55.63 | $52.37 (-5.86%) | $55.63 | $51.63 | 254.50 K | $816.97 M |
| 06/02/2026 | $57.00 | $55.72 (-2.25%) | $57.15 | $54.61 | 255.23 K | $869.23 M |
| 06/01/2026 | $51.03 | $57.42 (12.52%) | $58.61 | $51.00 | 408.00 K | $895.75 M |
| 05/29/2026 | $53.13 | $52.06 (-2.01%) | $53.69 | $51.88 | 243.73 K | $812.14 M |
| 05/28/2026 | $54.14 | $52.50 (-3.03%) | $55.20 | $52.13 | 232.56 K | $819.00 M |
| 05/27/2026 | $58.50 | $54.15 (-7.44%) | $59.77 | $54.05 | 287.55 K | $844.74 M |
| 05/26/2026 | $58.00 | $58.32 (0.55%) | $60.60 | $58.00 | 361.87 K | $909.79 M |
| 05/22/2026 | $57.85 | $57.38 (-0.81%) | $59.10 | $56.38 | 300.09 K | $895.13 M |
| 05/21/2026 | $55.69 | $57.85 (3.88%) | $58.10 | $54.85 | 226.51 K | $902.46 M |
| 05/20/2026 | $53.25 | $56.54 (6.18%) | $56.78 | $53.00 | 259.40 K | $882.02 M |
| 05/19/2026 | $58.32 | $53.63 (-8.04%) | $58.99 | $53.58 | 230.06 K | $836.63 M |
| 05/18/2026 | $55.05 | $58.32 (5.94%) | $58.65 | $55.05 | 290.30 K | $909.79 M |
| 05/15/2026 | $55.96 | $55.37 (-1.05%) | $56.70 | $54.91 | 232.33 K | $863.77 M |
| 05/14/2026 | $57.28 | $56.54 (-1.29%) | $58.38 | $55.89 | 219.10 K | $882.02 M |
| 05/13/2026 | $58.50 | $57.08 (-2.43%) | $59.34 | $56.99 | 327.80 K | $890.45 M |
| 05/12/2026 | $55.74 | $59.24 (6.28%) | $60.85 | $55.74 | 467.34 K | $924.14 M |
| 05/11/2026 | $55.09 | $56.63 (2.8%) | $57.57 | $54.25 | 374.56 K | $883.43 M |
| 05/08/2026 | $56.00 | $56.41 (0.73%) | $57.03 | $52.56 | 442.40 K | $880.00 M |
| 05/07/2026 | $62.95 | $56.91 (-9.59%) | $65.00 | $55.37 | 853.03 K | $887.80 M |
| 05/06/2026 | $55.50 | $55.05 (-0.81%) | $55.85 | $53.59 | 418.63 K | $858.78 M |
| 05/05/2026 | $53.11 | $54.90 (3.37%) | $55.23 | $52.50 | 189.70 K | $856.44 M |
| 05/04/2026 | $54.30 | $52.54 (-3.24%) | $55.80 | $52.42 | 160.50 K | $819.62 M |
| 05/01/2026 | $55.10 | $55.05 (-0.09%) | $56.39 | $54.60 | 160.74 K | $858.78 M |
| 04/30/2026 | $52.00 | $54.48 (4.77%) | $54.60 | $51.16 | 187.90 K | $849.89 M |
| 04/29/2026 | $53.94 | $51.91 (-3.76%) | $54.46 | $51.00 | 239.30 K | $809.80 M |
| 04/28/2026 | $55.91 | $54.48 (-2.56%) | $57.35 | $53.52 | 357.50 K | $849.89 M |
| 04/27/2026 | $57.05 | $55.91 (-2%) | $58.03 | $55.30 | 242.41 K | $872.20 M |
| 04/24/2026 | $54.21 | $57.68 (6.4%) | $57.80 | $52.17 | 275.35 K | $899.81 M |
| 04/23/2026 | $55.28 | $53.96 (-2.39%) | $55.87 | $53.22 | 302.66 K | $841.78 M |
| 04/22/2026 | $54.56 | $55.47 (1.67%) | $55.82 | $53.97 | 226.13 K | $865.33 M |
| 04/21/2026 | $56.00 | $53.93 (-3.7%) | $56.44 | $53.89 | 227.51 K | $841.31 M |
| 04/20/2026 | $53.89 | $55.67 (3.3%) | $56.00 | $53.70 | 252.01 K | $868.45 M |
| 04/17/2026 | $52.96 | $54.70 (3.29%) | $55.86 | $52.93 | 420.66 K | $853.32 M |
| 04/16/2026 | $52.02 | $51.75 (-0.52%) | $53.37 | $51.03 | 283.90 K | $807.30 M |
| 04/15/2026 | $47.00 | $51.70 (10%) | $52.38 | $47.00 | 517.20 K | $806.52 M |
| 04/14/2026 | $46.13 | $46.31 (0.39%) | $46.86 | $45.65 | 449.85 K | $722.44 M |
| 04/13/2026 | $43.86 | $45.58 (3.92%) | $45.99 | $43.30 | 510.30 K | $711.05 M |
| 04/10/2026 | $46.26 | $44.00 (-4.89%) | $46.74 | $43.95 | 373.43 K | $686.40 M |
| 04/09/2026 | $45.80 | $46.62 (1.79%) | $47.13 | $45.02 | 147.13 K | $727.27 M |
| 04/08/2026 | $47.30 | $46.44 (-1.82%) | $47.47 | $45.96 | 278.78 K | $724.46 M |
| 04/07/2026 | $44.35 | $44.56 (0.47%) | $45.02 | $43.40 | 183.11 K | $695.14 M |
| 04/06/2026 | $43.49 | $44.85 (3.13%) | $45.00 | $43.19 | 216.96 K | $699.66 M |
| 04/02/2026 | $42.33 | $43.21 (2.08%) | $43.21 | $40.91 | 270.30 K | $674.08 M |
| 04/01/2026 | $44.25 | $43.26 (-2.24%) | $44.80 | $42.87 | 308.22 K | $674.86 M |
| 03/31/2026 | $44.36 | $44.17 (-0.43%) | $44.94 | $42.51 | 265.57 K | $689.05 M |
| 03/30/2026 | $44.10 | $43.29 (-1.84%) | $45.07 | $43.12 | 236.53 K | $675.32 M |
| 03/27/2026 | $47.25 | $43.90 (-7.09%) | $47.89 | $43.81 | 275.45 K | $684.84 M |
| 03/26/2026 | $47.02 | $47.90 (1.87%) | $48.05 | $47.01 | 306.76 K | $747.24 M |
| 03/25/2026 | $47.35 | $47.10 (-0.53%) | $48.30 | $46.33 | 277.90 K | $734.76 M |
| 03/24/2026 | $45.66 | $46.72 (2.32%) | $46.86 | $44.53 | 367.15 K | $728.83 M |
| 03/23/2026 | $45.61 | $45.79 (0.39%) | $47.50 | $45.13 | 276.02 K | $714.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
