5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-42.82%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
+5.06%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $80.65 | $80.36 (-0.36%) | $81.39 | $79.83 | 32.05 K | |
| 12/09/2025 | $80.00 | $80.65 (0.81%) | $81.83 | $79.33 | 159.65 K | $1.24 B |
| 12/08/2025 | $80.49 | $80.31 (-0.22%) | $80.99 | $78.35 | 301.70 K | $1.24 B |
| 12/05/2025 | $81.51 | $80.05 (-1.79%) | $82.49 | $80.00 | 222.76 K | $1.23 B |
| 12/04/2025 | $78.22 | $81.51 (4.21%) | $81.76 | $76.83 | 292.83 K | $1.26 B |
| 12/03/2025 | $76.93 | $77.52 (0.77%) | $78.20 | $76.34 | 179.72 K | $1.19 B |
| 12/02/2025 | $78.93 | $76.93 (-2.53%) | $79.72 | $76.50 | 283.46 K | $1.18 B |
| 12/01/2025 | $80.17 | $78.42 (-2.18%) | $80.70 | $78.00 | 192.43 K | $1.21 B |
| 11/28/2025 | $81.85 | $80.89 (-1.17%) | $82.99 | $80.50 | 106.90 K | $1.25 B |
| 11/26/2025 | $79.05 | $81.50 (3.1%) | $82.20 | $78.70 | 271.21 K | $1.26 B |
| 11/25/2025 | $80.38 | $78.94 (-1.79%) | $80.90 | $78.58 | 231.80 K | $1.22 B |
| 11/24/2025 | $75.24 | $80.32 (6.75%) | $80.82 | $74.75 | 358.55 K | $1.24 B |
| 11/21/2025 | $68.38 | $75.54 (10.47%) | $75.65 | $68.08 | 618.46 K | $1.16 B |
| 11/20/2025 | $74.20 | $69.03 (-6.97%) | $75.79 | $68.77 | 607.10 K | $1.06 B |
| 11/19/2025 | $76.90 | $72.61 (-5.58%) | $77.52 | $71.79 | 457.04 K | $1.12 B |
| 11/18/2025 | $75.80 | $76.31 (0.67%) | $78.95 | $74.50 | 470.91 K | $1.18 B |
| 11/17/2025 | $81.33 | $76.51 (-5.93%) | $82.81 | $75.79 | 441.83 K | $1.18 B |
| 11/14/2025 | $79.89 | $81.84 (2.44%) | $83.89 | $79.89 | 276.66 K | $1.26 B |
| 11/13/2025 | $87.30 | $82.20 (-5.84%) | $87.30 | $80.33 | 445.89 K | $1.27 B |
| 11/12/2025 | $86.13 | $88.07 (2.25%) | $88.34 | $85.50 | 335.90 K | $1.36 B |
| 11/11/2025 | $90.41 | $85.97 (-4.91%) | $90.41 | $82.83 | 614.41 K | $1.32 B |
| 11/10/2025 | $80.99 | $90.86 (12.19%) | $91.00 | $80.99 | 901.10 K | $1.40 B |
| 11/07/2025 | $79.02 | $79.08 (0.08%) | $80.50 | $69.17 | 1.51 M | $1.22 B |
| 11/06/2025 | $79.84 | $81.01 (1.47%) | $84.77 | $76.50 | 1.52 M | $1.25 B |
| 11/05/2025 | $82.50 | $88.82 (7.66%) | $90.20 | $82.10 | 1.46 M | $1.37 B |
| 11/04/2025 | $78.94 | $79.18 (0.3%) | $80.72 | $77.50 | 326.91 K | $1.22 B |
| 11/03/2025 | $80.63 | $80.79 (0.2%) | $82.50 | $78.10 | 477.80 K | $1.24 B |
| 10/31/2025 | $77.41 | $80.52 (4.02%) | $81.01 | $77.40 | 420.64 K | $1.24 B |
| 10/30/2025 | $77.74 | $77.41 (-0.42%) | $80.83 | $76.77 | 404.30 K | $1.19 B |
| 10/29/2025 | $77.88 | $78.44 (0.72%) | $81.22 | $76.40 | 489.65 K | $1.21 B |
| 10/28/2025 | $81.28 | $78.19 (-3.8%) | $81.96 | $77.97 | 332.52 K | $1.20 B |
| 10/27/2025 | $78.58 | $81.23 (3.37%) | $81.85 | $78.15 | 437.25 K | $1.25 B |
| 10/24/2025 | $78.71 | $76.28 (-3.09%) | $79.79 | $76.08 | 339.30 K | $1.17 B |
| 10/23/2025 | $78.05 | $77.36 (-0.88%) | $79.99 | $77.10 | 300.50 K | $1.19 B |
| 10/22/2025 | $78.01 | $78.05 (0.05%) | $79.27 | $76.60 | 398.78 K | $1.20 B |
| 10/21/2025 | $77.53 | $79.37 (2.37%) | $81.63 | $76.91 | 386.83 K | $1.22 B |
| 10/20/2025 | $77.06 | $77.69 (0.82%) | $79.23 | $75.97 | 272.43 K | $1.20 B |
| 10/17/2025 | $75.39 | $75.54 (0.2%) | $77.58 | $74.67 | 449.24 K | $1.16 B |
| 10/16/2025 | $79.75 | $75.39 (-5.47%) | $80.80 | $74.72 | 673.90 K | $1.16 B |
| 10/15/2025 | $87.33 | $79.49 (-8.98%) | $87.45 | $78.60 | 783.84 K | $1.22 B |
| 10/14/2025 | $81.83 | $85.83 (4.89%) | $87.50 | $81.50 | 515.94 K | $1.32 B |
| 10/13/2025 | $81.71 | $83.28 (1.92%) | $83.34 | $79.50 | 454.10 K | $1.28 B |
| 10/10/2025 | $82.98 | $81.39 (-1.92%) | $84.49 | $79.16 | 493.82 K | $1.25 B |
| 10/09/2025 | $82.34 | $82.98 (0.78%) | $83.84 | $79.65 | 487.55 K | $1.28 B |
| 10/08/2025 | $82.08 | $81.73 (-0.43%) | $84.20 | $81.59 | 532.60 K | $1.26 B |
| 10/07/2025 | $83.43 | $81.84 (-1.91%) | $84.49 | $80.68 | 919.30 K | $1.26 B |
| 10/06/2025 | $88.79 | $83.24 (-6.25%) | $89.25 | $82.93 | 890.50 K | $1.28 B |
| 10/03/2025 | $92.27 | $86.76 (-5.97%) | $92.27 | $86.36 | 515.10 K | $1.34 B |
| 10/02/2025 | $88.00 | $90.97 (3.37%) | $91.13 | $87.04 | 304.03 K | $1.40 B |
| 10/01/2025 | $88.98 | $88.04 (-1.06%) | $90.83 | $87.69 | 259.90 K | $1.36 B |
| 09/30/2025 | $91.68 | $89.51 (-2.37%) | $92.97 | $88.27 | 454.93 K | $1.38 B |
| 09/29/2025 | $93.01 | $91.50 (-1.62%) | $94.04 | $90.70 | 386.54 K | $1.41 B |
| 09/26/2025 | $91.24 | $92.57 (1.46%) | $93.00 | $90.02 | 324.68 K | $1.43 B |
| 09/25/2025 | $90.74 | $91.27 (0.58%) | $92.90 | $89.55 | 597.79 K | $1.41 B |
| 09/24/2025 | $98.91 | $93.37 (-5.6%) | $99.36 | $93.14 | 581.10 K | $1.44 B |
| 09/23/2025 | $103.16 | $98.51 (-4.51%) | $103.23 | $98.03 | 444.00 K | $1.52 B |
| 09/22/2025 | $102.11 | $102.88 (0.75%) | $104.47 | $100.00 | 285.31 K | $1.58 B |
| 09/19/2025 | $100.97 | $102.48 (1.5%) | $103.50 | $100.00 | 919.81 K | $1.58 B |
| 09/18/2025 | $97.24 | $100.97 (3.84%) | $102.08 | $97.00 | 481.11 K | $1.55 B |
| 09/17/2025 | $98.21 | $95.29 (-2.97%) | $98.87 | $95.00 | 388.51 K | $1.47 B |
| 09/16/2025 | $100.80 | $98.59 (-2.19%) | $101.42 | $94.78 | 530.35 K | $1.52 B |
| 09/15/2025 | $99.80 | $100.20 (0.4%) | $102.47 | $98.84 | 396.63 K | $1.54 B |
| 09/12/2025 | $99.13 | $99.08 (-0.05%) | $100.96 | $98.03 | 294.60 K | $1.53 B |
| 09/11/2025 | $95.11 | $99.62 (4.74%) | $99.90 | $94.83 | 372.21 K | $1.53 B |
| 09/10/2025 | $98.23 | $95.18 (-3.1%) | $98.97 | $94.64 | 434.29 K | $1.47 B |
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.
