5 DAY PERFORMANCE
-17.87%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
-27.17%
6 MONTH PERFORMANCE
-44.19%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-67.18%
Root Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $55.51 | $54.51 (-1.78%) | $55.51 | $54.00 | 137.50 K | $850.46 M |
| 05/05/2026 | $53.11 | $54.90 (3.37%) | $55.23 | $52.50 | 189.65 K | $850.95 M |
| 05/04/2026 | $54.30 | $52.54 (-3.24%) | $55.80 | $52.42 | 160.50 K | $814.37 M |
| 05/01/2026 | $55.10 | $55.05 (-0.09%) | $56.39 | $54.60 | 160.74 K | $853.28 M |
| 04/30/2026 | $52.00 | $54.48 (4.77%) | $54.60 | $51.16 | 187.90 K | $844.44 M |
| 04/29/2026 | $53.94 | $51.91 (-3.76%) | $54.46 | $51.00 | 239.30 K | $804.61 M |
| 04/28/2026 | $55.91 | $54.48 (-2.56%) | $57.35 | $53.52 | 357.50 K | $844.44 M |
| 04/27/2026 | $57.05 | $55.91 (-2%) | $58.03 | $55.30 | 242.41 K | $866.61 M |
| 04/24/2026 | $54.21 | $57.68 (6.4%) | $57.80 | $52.17 | 275.35 K | $894.04 M |
| 04/23/2026 | $55.28 | $53.96 (-2.39%) | $55.87 | $53.22 | 302.66 K | $836.38 M |
| 04/22/2026 | $54.56 | $55.47 (1.67%) | $55.82 | $53.97 | 226.13 K | $859.79 M |
| 04/21/2026 | $56.00 | $53.93 (-3.7%) | $56.44 | $53.89 | 227.51 K | $835.92 M |
| 04/20/2026 | $53.89 | $55.67 (3.3%) | $56.00 | $53.70 | 252.01 K | $862.89 M |
| 04/17/2026 | $52.96 | $54.70 (3.29%) | $55.86 | $52.93 | 420.66 K | $847.85 M |
| 04/16/2026 | $52.02 | $51.75 (-0.52%) | $53.37 | $51.03 | 283.90 K | $802.13 M |
| 04/15/2026 | $47.00 | $51.70 (10%) | $52.38 | $47.00 | 517.20 K | $801.35 M |
| 04/14/2026 | $46.13 | $46.31 (0.39%) | $46.86 | $45.65 | 449.85 K | $717.81 M |
| 04/13/2026 | $43.86 | $45.58 (3.92%) | $45.99 | $43.30 | 510.30 K | $706.49 M |
| 04/10/2026 | $46.26 | $44.00 (-4.89%) | $46.74 | $43.95 | 373.43 K | $682.00 M |
| 04/09/2026 | $45.80 | $46.62 (1.79%) | $47.13 | $45.02 | 147.13 K | $722.61 M |
| 04/08/2026 | $47.30 | $46.44 (-1.82%) | $47.47 | $45.96 | 278.78 K | $719.82 M |
| 04/07/2026 | $44.35 | $44.56 (0.47%) | $45.02 | $43.40 | 183.11 K | $690.68 M |
| 04/06/2026 | $43.49 | $44.85 (3.13%) | $45.00 | $43.19 | 216.96 K | $695.18 M |
| 04/02/2026 | $42.33 | $43.21 (2.08%) | $43.21 | $40.91 | 270.30 K | $669.76 M |
| 04/01/2026 | $44.25 | $43.26 (-2.24%) | $44.80 | $42.87 | 308.22 K | $670.53 M |
| 03/31/2026 | $44.36 | $44.17 (-0.43%) | $44.94 | $42.51 | 265.57 K | $684.64 M |
| 03/30/2026 | $44.10 | $43.29 (-1.84%) | $45.07 | $43.12 | 236.53 K | $671.00 M |
| 03/27/2026 | $47.25 | $43.90 (-7.09%) | $47.89 | $43.81 | 275.45 K | $680.45 M |
| 03/26/2026 | $47.02 | $47.90 (1.87%) | $48.05 | $47.01 | 306.76 K | $742.45 M |
| 03/25/2026 | $47.35 | $47.10 (-0.53%) | $48.30 | $46.33 | 277.90 K | $730.05 M |
| 03/24/2026 | $45.66 | $46.72 (2.32%) | $46.86 | $44.53 | 367.15 K | $724.16 M |
| 03/23/2026 | $45.61 | $45.79 (0.39%) | $47.50 | $45.13 | 276.02 K | $709.75 M |
| 03/20/2026 | $44.78 | $45.59 (1.81%) | $45.79 | $43.59 | 375.00 K | $706.65 M |
| 03/19/2026 | $44.10 | $44.74 (1.45%) | $45.66 | $43.75 | 291.93 K | $693.47 M |
| 03/18/2026 | $46.00 | $44.59 (-3.07%) | $46.72 | $44.56 | 293.36 K | $691.15 M |
| 03/17/2026 | $45.00 | $46.66 (3.69%) | $47.83 | $45.00 | 361.30 K | $723.23 M |
| 03/16/2026 | $44.73 | $44.30 (-0.96%) | $45.12 | $44.18 | 210.61 K | $686.65 M |
| 03/13/2026 | $46.23 | $43.76 (-5.34%) | $46.39 | $43.48 | 375.60 K | $678.28 M |
| 03/12/2026 | $43.61 | $45.84 (5.11%) | $46.40 | $42.65 | 541.01 K | $710.52 M |
| 03/11/2026 | $44.33 | $44.33 (0%) | $45.31 | $43.58 | 214.69 K | $687.12 M |
| 03/10/2026 | $44.97 | $44.37 (-1.33%) | $46.00 | $43.60 | 382.54 K | $687.74 M |
| 03/09/2026 | $46.62 | $45.21 (-3.02%) | $47.50 | $44.02 | 482.00 K | $700.76 M |
| 03/06/2026 | $46.42 | $47.98 (3.36%) | $48.99 | $46.42 | 368.10 K | $743.69 M |
| 03/05/2026 | $48.05 | $48.00 (-0.1%) | $49.97 | $47.10 | 292.30 K | $744.00 M |
| 03/04/2026 | $48.60 | $48.68 (0.16%) | $49.93 | $48.01 | 288.52 K | $754.54 M |
| 03/03/2026 | $48.05 | $47.80 (-0.52%) | $49.58 | $46.63 | 610.50 K | $740.90 M |
| 03/02/2026 | $49.01 | $49.57 (1.14%) | $51.00 | $48.25 | 683.50 K | $768.34 M |
| 02/27/2026 | $56.84 | $51.88 (-8.73%) | $56.89 | $51.84 | 518.64 K | $804.14 M |
| 02/26/2026 | $59.67 | $57.72 (-3.27%) | $60.00 | $54.34 | 830.54 K | $894.66 M |
| 02/25/2026 | $58.29 | $61.09 (4.8%) | $61.50 | $58.25 | 648.60 K | $946.90 M |
| 02/24/2026 | $53.81 | $57.81 (7.43%) | $58.16 | $53.37 | 296.98 K | $896.06 M |
| 02/23/2026 | $59.25 | $54.31 (-8.34%) | $59.65 | $54.16 | 484.50 K | $841.81 M |
| 02/20/2026 | $61.38 | $60.52 (-1.4%) | $62.63 | $59.83 | 282.72 K | $938.06 M |
| 02/19/2026 | $62.86 | $61.59 (-2.02%) | $63.33 | $61.09 | 322.55 K | $954.65 M |
| 02/18/2026 | $61.58 | $63.21 (2.65%) | $63.30 | $60.80 | 264.03 K | $979.76 M |
| 02/17/2026 | $59.10 | $61.67 (4.35%) | $62.23 | $58.49 | 253.33 K | $955.89 M |
| 02/13/2026 | $60.00 | $58.68 (-2.2%) | $61.16 | $58.04 | 258.92 K | $909.54 M |
| 02/12/2026 | $59.10 | $59.49 (0.66%) | $60.23 | $57.00 | 384.80 K | $922.10 M |
| 02/11/2026 | $59.51 | $58.73 (-1.31%) | $59.51 | $55.57 | 244.00 K | $910.32 M |
| 02/10/2026 | $58.94 | $59.13 (0.32%) | $60.70 | $58.58 | 262.90 K | $916.52 M |
| 02/09/2026 | $61.64 | $59.14 (-4.06%) | $62.83 | $58.80 | 331.35 K | $916.67 M |
| 02/06/2026 | $58.10 | $62.08 (6.85%) | $62.78 | $56.00 | 486.31 K | $962.24 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.
