5 DAY PERFORMANCE
-42.15%
1 MONTH PERFORMANCE
-44.03%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
+91.90%
YEAR-TO-DATE PERFORMANCE
+6.70%
1 YEAR PERFORMANCE
+65.60%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $138.53 | $134.23 (-3.1%) | $141.78 | $131.01 | 636,058 | $2.02 B |
| 03/12/2025 | $145.00 | $140.92 (-2.81%) | $145.98 | $134.01 | 953,683 | $2.13 B |
| 03/11/2025 | $128.29 | $135.89 (5.92%) | $143.97 | $128.29 | 1.19 M | $2.05 B |
| 03/10/2025 | $130.00 | $127.91 (-1.61%) | $138.29 | $122.60 | 810,500 | $1.93 B |
| 03/07/2025 | $127.61 | $133.88 (4.91%) | $138.79 | $119.01 | 847,842 | $2.02 B |
| 03/06/2025 | $138.60 | $128.32 (-7.42%) | $143.88 | $125.75 | 845,200 | $1.94 B |
| 03/05/2025 | $134.68 | $142.75 (5.99%) | $145.34 | $128.15 | 1.04 M | $2.16 B |
| 03/04/2025 | $124.29 | $132.35 (6.48%) | $137.50 | $115.36 | 807,831 | $2.00 B |
| 03/03/2025 | $136.06 | $127.58 (-6.23%) | $142.72 | $127.11 | 1.06 M | $1.93 B |
| 02/28/2025 | $122.00 | $135.17 (10.8%) | $140.00 | $121.10 | 1.26 M | $2.04 B |
| 02/27/2025 | $119.90 | $123.95 (3.38%) | $136.51 | $111.65 | 2.70 M | $1.87 B |
| 02/26/2025 | $97.10 | $98.71 (1.66%) | $104.39 | $96.11 | 894,200 | $1.49 B |
| 02/25/2025 | $97.57 | $97.09 (-0.49%) | $100.00 | $95.22 | 453,631 | $1.47 B |
| 02/24/2025 | $100.47 | $99.34 (-1.12%) | $100.71 | $91.99 | 600,060 | $1.50 B |
| 02/21/2025 | $111.91 | $100.21 (-10.45%) | $112.76 | $99.01 | 433,929 | $1.50 B |
| 02/20/2025 | $117.26 | $111.23 (-5.14%) | $117.26 | $103.15 | 541,326 | $1.67 B |
| 02/19/2025 | $125.42 | $118.69 (-5.37%) | $128.61 | $117.07 | 455,962 | $1.78 B |
| 02/18/2025 | $130.20 | $128.33 (-1.44%) | $132.80 | $125.94 | 326,536 | $1.92 B |
| 02/14/2025 | $138.71 | $129.34 (-6.76%) | $140.46 | $125.39 | 542,301 | $1.94 B |
| 02/13/2025 | $120.00 | $138.38 (15.32%) | $141.23 | $120.00 | 768,900 | $2.08 B |
| 02/12/2025 | $112.50 | $118.32 (5.17%) | $121.87 | $111.00 | 351,795 | $1.77 B |
| 02/11/2025 | $115.50 | $114.52 (-0.85%) | $117.15 | $109.15 | 394,080 | $1.72 B |
| 02/10/2025 | $112.36 | $116.14 (3.36%) | $117.55 | $108.93 | 408,644 | $1.74 B |
| 02/07/2025 | $109.46 | $112.03 (2.35%) | $113.40 | $108.00 | 262,700 | $1.68 B |
| 02/06/2025 | $107.73 | $109.71 (1.84%) | $112.00 | $106.75 | 345,079 | $1.65 B |
| 02/05/2025 | $105.73 | $107.56 (1.73%) | $107.99 | $100.66 | 252,732 | $1.61 B |
| 02/04/2025 | $105.97 | $104.20 (-1.67%) | $107.28 | $100.96 | 424,526 | $1.56 B |
| 02/03/2025 | $94.00 | $106.20 (12.98%) | $108.60 | $93.61 | 598,400 | $1.59 B |
| 01/31/2025 | $97.71 | $97.50 (-0.21%) | $98.70 | $94.29 | 412,869 | $1.46 B |
| 01/30/2025 | $92.99 | $97.65 (5.01%) | $100.98 | $90.62 | 574,035 | $1.46 B |
| 01/29/2025 | $83.00 | $91.17 (9.84%) | $91.34 | $82.00 | 532,200 | $1.37 B |
| 01/28/2025 | $81.17 | $82.57 (1.72%) | $82.75 | $77.65 | 190,126 | $1.24 B |
| 01/27/2025 | $81.59 | $80.80 (-0.97%) | $83.30 | $78.22 | 297,149 | $1.21 B |
| 01/24/2025 | $86.26 | $83.32 (-3.41%) | $86.34 | $83.19 | 185,187 | $1.25 B |
| 01/23/2025 | $80.49 | $85.09 (5.71%) | $85.13 | $79.10 | 253,900 | $1.28 B |
| 01/22/2025 | $78.49 | $81.18 (3.43%) | $81.48 | $77.57 | 270,773 | $1.22 B |
| 01/21/2025 | $85.67 | $78.86 (-7.95%) | $87.75 | $77.98 | 428,237 | $1.18 B |
| 01/17/2025 | $88.64 | $85.31 (-3.76%) | $89.15 | $84.80 | 273,492 | $1.28 B |
| 01/16/2025 | $86.00 | $88.33 (2.71%) | $89.92 | $84.99 | 329,786 | $1.32 B |
| 01/15/2025 | $88.24 | $85.78 (-2.79%) | $88.45 | $84.55 | 560,684 | $1.29 B |
| 01/14/2025 | $83.22 | $84.81 (1.91%) | $88.94 | $82.50 | 641,101 | $1.27 B |
| 01/13/2025 | $75.04 | $81.79 (9%) | $81.79 | $72.40 | 327,276 | $1.23 B |
| 01/10/2025 | $76.20 | $77.17 (1.27%) | $77.25 | $71.75 | 315,081 | $1.16 B |
| 01/08/2025 | $77.67 | $77.42 (-0.32%) | $78.99 | $74.93 | 250,312 | $1.16 B |
| 01/07/2025 | $78.02 | $77.89 (-0.17%) | $81.34 | $72.47 | 470,376 | $1.17 B |
| 01/06/2025 | $76.86 | $77.45 (0.77%) | $77.92 | $73.50 | 353,152 | $1.16 B |
| 01/03/2025 | $73.62 | $75.32 (2.31%) | $77.34 | $73.00 | 188,403 | $1.13 B |
| 01/02/2025 | $73.24 | $73.43 (0.26%) | $76.56 | $70.25 | 331,809 | $1.10 B |
| 12/31/2024 | $74.28 | $72.59 (-2.28%) | $74.89 | $71.28 | 284,300 | $1.09 B |
| 12/30/2024 | $72.10 | $73.39 (1.79%) | $74.47 | $70.82 | 201,608 | $1.10 B |
| 12/27/2024 | $76.23 | $73.00 (-4.24%) | $76.35 | $70.70 | 281,290 | $1.10 B |
| 12/26/2024 | $71.30 | $76.08 (6.7%) | $76.13 | $71.30 | 213,107 | $1.14 B |
| 12/24/2024 | $72.69 | $72.77 (0.11%) | $73.34 | $70.34 | 92,800 | $1.09 B |
| 12/23/2024 | $72.61 | $72.65 (0.06%) | $72.96 | $68.48 | 287,357 | $1.09 B |
| 12/20/2024 | $70.05 | $73.22 (4.53%) | $74.44 | $69.50 | 403,353 | $1.10 B |
| 12/19/2024 | $72.51 | $71.12 (-1.92%) | $74.17 | $70.59 | 273,325 | $1.07 B |
| 12/18/2024 | $77.90 | $71.75 (-7.89%) | $79.99 | $71.00 | 382,600 | $1.08 B |
| 12/17/2024 | $76.35 | $77.91 (2.04%) | $79.24 | $72.24 | 403,200 | $1.17 B |
| 12/16/2024 | $75.55 | $76.35 (1.06%) | $79.07 | $74.61 | 325,500 | $1.15 B |
| 12/13/2024 | $77.49 | $76.29 (-1.55%) | $78.23 | $75.10 | 350,587 | $1.14 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.
