5 DAY PERFORMANCE
-16.51%
1 MONTH PERFORMANCE
-28.92%
3 MONTH PERFORMANCE
-20.56%
6 MONTH PERFORMANCE
-27.17%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-49.89%
Root Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $51.07 | $52.78 (3.35%) | $53.84 | $51.01 | 56.65 K | |
| 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 |
| 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 |
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.
