5 DAY PERFORMANCE
-13.79%
1 MONTH PERFORMANCE
-18.96%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-55.88%
Root Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.50 | $50.12 (-0.74%) | $50.50 | $48.58 | 170.00 K | $774.80 M |
| 09/18/2026 | $50.14 | $49.84 (-0.6%) | $50.60 | $48.17 | 400.24 K | $782.49 M |
| 09/17/2026 | $53.17 | $50.79 (-4.48%) | $53.17 | $50.74 | 138.43 K | $797.40 M |
| 09/16/2026 | $53.60 | $52.44 (-2.16%) | $53.69 | $51.57 | 197.61 K | $823.31 M |
| 09/15/2026 | $53.79 | $53.60 (-0.35%) | $54.61 | $53.41 | 135.45 K | $841.52 M |
| 09/14/2026 | $53.45 | $54.33 (1.65%) | $55.64 | $53.45 | 188.80 K | $852.98 M |
| 09/11/2026 | $53.72 | $53.49 (-0.43%) | $53.90 | $51.88 | 120.00 K | $839.79 M |
| 09/10/2026 | $51.03 | $52.79 (3.45%) | $53.76 | $51.03 | 197.84 K | $828.80 M |
| 09/09/2026 | $54.06 | $52.08 (-3.66%) | $54.20 | $51.72 | 234.45 K | $817.66 M |
| 09/08/2026 | $56.59 | $54.65 (-3.43%) | $56.59 | $53.99 | 152.15 K | $858.01 M |
| 09/04/2026 | $56.67 | $56.59 (-0.14%) | $57.10 | $55.00 | 170.90 K | $888.46 M |
| 09/03/2026 | $55.99 | $55.39 (-1.07%) | $57.13 | $54.79 | 210.35 K | $869.62 M |
| 09/02/2026 | $55.10 | $54.87 (-0.42%) | $57.00 | $54.66 | 129.05 K | $861.46 M |
| 09/01/2026 | $54.63 | $55.10 (0.86%) | $56.31 | $53.76 | 158.09 K | $865.07 M |
| 08/31/2026 | $56.43 | $55.49 (-1.67%) | $56.43 | $54.47 | 189.74 K | $871.19 M |
| 08/28/2026 | $55.26 | $56.43 (2.12%) | $57.08 | $55.26 | 161.51 K | $885.95 M |
| 08/27/2026 | $58.56 | $55.05 (-5.99%) | $58.84 | $54.81 | 117.46 K | $864.29 M |
| 08/26/2026 | $57.35 | $58.19 (1.46%) | $58.36 | $57.15 | 162.52 K | $913.58 M |
| 08/25/2026 | $56.91 | $57.70 (1.39%) | $57.94 | $56.56 | 146.80 K | $905.89 M |
| 08/24/2026 | $56.23 | $56.54 (0.55%) | $57.00 | $55.64 | 146.60 K | $887.68 M |
| 08/21/2026 | $58.09 | $55.79 (-3.96%) | $58.33 | $54.56 | 316.40 K | $875.90 M |
| 08/20/2026 | $56.33 | $57.41 (1.92%) | $58.18 | $56.33 | 244.85 K | $901.34 M |
| 08/19/2026 | $52.50 | $56.46 (7.54%) | $56.87 | $52.50 | 264.32 K | $886.42 M |
| 08/18/2026 | $49.45 | $52.29 (5.74%) | $52.55 | $49.22 | 345.40 K | $820.95 M |
| 08/17/2026 | $51.01 | $49.70 (-2.57%) | $51.77 | $49.14 | 407.65 K | $780.29 M |
| 08/14/2026 | $50.14 | $51.45 (2.61%) | $51.73 | $49.66 | 179.30 K | $807.77 M |
| 08/13/2026 | $49.24 | $49.83 (1.2%) | $50.18 | $48.64 | 273.08 K | $782.33 M |
| 08/12/2026 | $51.73 | $48.27 (-6.69%) | $52.82 | $48.00 | 382.05 K | $757.84 M |
| 08/11/2026 | $51.15 | $51.59 (0.86%) | $52.53 | $50.25 | 350.06 K | $809.96 M |
| 08/10/2026 | $50.75 | $53.44 (5.3%) | $53.55 | $49.86 | 364.12 K | $839.01 M |
| 08/07/2026 | $51.07 | $51.50 (0.84%) | $53.84 | $51.01 | 543.95 K | $808.55 M |
| 08/06/2026 | $47.00 | $50.51 (7.47%) | $50.79 | $45.14 | 879.56 K | $793.01 M |
| 08/05/2026 | $59.73 | $60.28 (0.92%) | $61.47 | $59.57 | 258.34 K | $946.40 M |
| 08/04/2026 | $57.37 | $59.12 (3.05%) | $59.97 | $57.00 | 151.84 K | $928.18 M |
| 08/03/2026 | $54.90 | $57.07 (3.95%) | $57.74 | $54.90 | 211.14 K | $896.00 M |
| 07/31/2026 | $58.44 | $54.15 (-7.34%) | $58.49 | $53.65 | 289.20 K | $844.74 M |
| 07/30/2026 | $56.71 | $58.04 (2.35%) | $58.37 | $56.30 | 234.42 K | $905.42 M |
| 07/29/2026 | $59.52 | $56.56 (-4.97%) | $60.06 | $54.35 | 179.62 K | $882.34 M |
| 07/28/2026 | $59.70 | $61.40 (2.85%) | $61.44 | $58.74 | 242.29 K | $957.84 M |
| 07/27/2026 | $58.46 | $59.65 (2.04%) | $60.57 | $58.46 | 171.52 K | $930.54 M |
| 07/24/2026 | $57.75 | $57.95 (0.35%) | $60.22 | $57.42 | 134.22 K | $904.02 M |
| 07/23/2026 | $58.11 | $57.54 (-0.98%) | $58.26 | $56.96 | 142.60 K | $897.62 M |
| 07/22/2026 | $59.36 | $58.68 (-1.15%) | $59.66 | $57.78 | 171.80 K | $915.41 M |
| 07/21/2026 | $59.39 | $59.06 (-0.56%) | $61.10 | $58.46 | 147.97 K | $921.34 M |
| 07/20/2026 | $59.31 | $60.07 (1.28%) | $60.31 | $58.41 | 134.36 K | $937.09 M |
| 07/17/2026 | $58.15 | $59.63 (2.55%) | $60.01 | $58.15 | 163.20 K | $930.23 M |
| 07/16/2026 | $55.87 | $59.43 (6.37%) | $59.62 | $55.49 | 420.99 K | $927.11 M |
| 07/15/2026 | $61.26 | $55.69 (-9.09%) | $62.26 | $55.58 | 279.96 K | $868.76 M |
| 07/14/2026 | $62.49 | $61.73 (-1.22%) | $63.36 | $61.55 | 95.54 K | $962.99 M |
| 07/13/2026 | $64.40 | $62.33 (-3.21%) | $65.00 | $61.20 | 260.99 K | $972.35 M |
| 07/10/2026 | $65.03 | $64.36 (-1.03%) | $66.13 | $63.46 | 128.50 K | $1.00 B |
| 07/09/2026 | $66.21 | $64.40 (-2.73%) | $66.85 | $63.64 | 170.53 K | $1.00 B |
| 07/08/2026 | $63.60 | $66.21 (4.1%) | $67.49 | $62.39 | 280.70 K | $1.03 B |
| 07/07/2026 | $64.29 | $63.60 (-1.07%) | $65.91 | $63.00 | 209.10 K | $992.16 M |
| 07/06/2026 | $62.20 | $63.99 (2.88%) | $65.00 | $62.11 | 294.61 K | $998.24 M |
| 07/02/2026 | $60.78 | $61.73 (1.56%) | $62.00 | $58.00 | 298.20 K | $962.99 M |
| 07/01/2026 | $56.47 | $60.01 (6.27%) | $60.83 | $56.33 | 393.62 K | $936.16 M |
| 06/30/2026 | $57.23 | $55.92 (-2.29%) | $57.50 | $55.00 | 171.78 K | $872.35 M |
| 06/29/2026 | $55.72 | $57.73 (3.61%) | $57.77 | $55.51 | 265.16 K | $900.59 M |
| 06/26/2026 | $52.04 | $55.69 (7.01%) | $55.85 | $51.70 | 681.60 K | $868.76 M |
| 06/25/2026 | $53.85 | $52.24 (-2.99%) | $54.09 | $51.58 | 231.73 K | $814.94 M |
| 06/24/2026 | $52.44 | $53.10 (1.26%) | $54.09 | $51.68 | 219.90 K | $828.36 M |
| 06/23/2026 | $50.74 | $52.18 (2.84%) | $52.45 | $50.74 | 174.20 K | $814.01 M |
| 06/22/2026 | $51.04 | $51.07 (0.06%) | $53.00 | $50.80 | 239.45 K | $796.69 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.
