5 DAY PERFORMANCE
-12.65%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-17.87%
YEAR-TO-DATE PERFORMANCE
-37.41%
1 YEAR PERFORMANCE
-44.19%
Root Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.11 | $46.28 (-3.8%) | $54.51 | $44.63 | 640.77 K | $712.71 M |
| 11/04/2026 | $54.59 | $57.15 (4.69%) | $57.57 | $54.25 | 210.39 K | $880.11 M |
| 11/03/2026 | $51.82 | $53.87 (3.96%) | $54.25 | $51.12 | 241.81 K | $829.60 M |
| 11/02/2026 | $51.74 | $51.73 (-0.02%) | $53.14 | $51.63 | 119.88 K | $796.64 M |
| 10/30/2026 | $53.79 | $51.76 (-3.77%) | $54.07 | $51.06 | 218.16 K | $812.63 M |
| 10/29/2026 | $52.59 | $53.73 (2.17%) | $54.11 | $52.02 | 101.09 K | $843.56 M |
| 10/28/2026 | $52.25 | $52.10 (-0.29%) | $52.59 | $51.78 | 91.40 K | $817.97 M |
| 10/27/2026 | $52.13 | $52.29 (0.31%) | $52.50 | $50.94 | 124.42 K | $820.95 M |
| 10/26/2026 | $52.93 | $51.83 (-2.08%) | $52.97 | $51.45 | 81.84 K | $813.73 M |
| 10/23/2026 | $53.71 | $52.88 (-1.55%) | $53.94 | $52.28 | 182.93 K | $830.22 M |
| 10/22/2026 | $52.15 | $53.87 (3.3%) | $54.00 | $52.15 | 128.65 K | $845.76 M |
| 10/21/2026 | $52.72 | $52.09 (-1.19%) | $53.44 | $51.93 | 123.83 K | $817.81 M |
| 10/20/2026 | $52.42 | $52.53 (0.21%) | $53.38 | $51.87 | 157.64 K | $824.72 M |
| 10/19/2026 | $50.59 | $52.32 (3.42%) | $52.62 | $50.12 | 210.32 K | $821.42 M |
| 10/16/2026 | $50.60 | $50.47 (-0.26%) | $51.40 | $49.84 | 139.71 K | $792.38 M |
| 10/15/2026 | $49.76 | $50.53 (1.55%) | $50.81 | $49.26 | 165.10 K | $793.32 M |
| 10/14/2026 | $48.30 | $49.12 (1.7%) | $49.12 | $47.51 | 222.10 K | $771.18 M |
| 10/13/2026 | $48.62 | $48.75 (0.27%) | $49.44 | $48.10 | 186.65 K | $765.38 M |
| 10/12/2026 | $49.29 | $48.34 (-1.93%) | $49.90 | $48.05 | 122.83 K | $758.94 M |
| 10/09/2026 | $48.56 | $49.13 (1.17%) | $49.35 | $48.20 | 127.10 K | $771.34 M |
| 10/08/2026 | $47.74 | $48.56 (1.72%) | $49.09 | $47.37 | 317.14 K | $762.39 M |
| 10/07/2026 | $46.83 | $47.74 (1.94%) | $48.42 | $46.74 | 147.83 K | $749.52 M |
| 10/06/2026 | $47.57 | $47.17 (-0.84%) | $47.89 | $47.05 | 126.54 K | $740.57 M |
| 10/05/2026 | $46.68 | $47.42 (1.59%) | $47.42 | $46.20 | 152.63 K | $744.49 M |
| 10/02/2026 | $46.65 | $46.26 (-0.84%) | $47.03 | $45.93 | 157.90 K | $726.28 M |
| 10/01/2026 | $46.11 | $46.21 (0.22%) | $46.41 | $45.04 | 192.50 K | $725.50 M |
| 09/30/2026 | $46.49 | $46.11 (-0.82%) | $46.53 | $45.72 | 191.50 K | $723.93 M |
| 09/29/2026 | $46.71 | $46.02 (-1.48%) | $47.21 | $45.57 | 236.13 K | $722.51 M |
| 09/28/2026 | $47.23 | $46.73 (-1.06%) | $47.23 | $45.50 | 205.50 K | $733.66 M |
| 09/25/2026 | $47.71 | $47.40 (-0.65%) | $48.83 | $46.73 | 174.84 K | $744.18 M |
| 09/24/2026 | $47.30 | $47.81 (1.08%) | $47.95 | $46.63 | 302.14 K | $750.62 M |
| 09/23/2026 | $48.07 | $46.76 (-2.73%) | $48.14 | $46.40 | 263.34 K | $734.13 M |
| 09/22/2026 | $49.86 | $48.55 (-2.63%) | $50.28 | $48.14 | 289.48 K | $762.24 M |
| 09/21/2026 | $50.50 | $49.78 (-1.43%) | $50.67 | $48.58 | 278.50 K | $781.55 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 |
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.
