5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-13.59%
6 MONTH PERFORMANCE
+89.13%
YEAR-TO-DATE PERFORMANCE
+90.77%
1 YEAR PERFORMANCE
+207.53%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $137.70 | $138.48 (0.57%) | $141.00 | $135.76 | 354.60 K | $2.10 B |
| 06/18/2025 | $135.59 | $135.49 (-0.07%) | $136.16 | $131.71 | 323.79 K | $2.06 B |
| 06/17/2025 | $142.33 | $135.11 (-5.07%) | $143.04 | $133.00 | 489.30 K | $2.05 B |
| 06/16/2025 | $149.16 | $145.41 (-2.51%) | $152.99 | $145.09 | 344.00 K | $2.21 B |
| 06/13/2025 | $149.24 | $146.69 (-1.71%) | $154.86 | $142.00 | 488.20 K | $2.23 B |
| 06/12/2025 | $153.00 | $155.53 (1.65%) | $162.99 | $152.20 | 484.62 K | $2.36 B |
| 06/11/2025 | $152.36 | $154.57 (1.45%) | $156.00 | $150.02 | 346.84 K | $2.35 B |
| 06/10/2025 | $152.73 | $151.73 (-0.65%) | $153.49 | $145.79 | 347.37 K | $2.31 B |
| 06/09/2025 | $152.66 | $152.92 (0.17%) | $153.65 | $147.80 | 404.53 K | $2.32 B |
| 06/06/2025 | $142.26 | $151.73 (6.66%) | $153.65 | $140.66 | 786.20 K | $2.31 B |
| 06/05/2025 | $133.80 | $139.17 (4.01%) | $142.56 | $132.03 | 477.85 K | $2.12 B |
| 06/04/2025 | $137.36 | $133.99 (-2.45%) | $138.47 | $130.50 | 327.11 K | $2.04 B |
| 06/03/2025 | $138.49 | $137.54 (-0.69%) | $141.14 | $135.00 | 383.20 K | $2.09 B |
| 06/02/2025 | $130.60 | $137.80 (5.51%) | $141.50 | $127.51 | 454.11 K | $2.09 B |
| 05/30/2025 | $124.73 | $130.99 (5.02%) | $132.39 | $124.16 | 349.58 K | $1.99 B |
| 05/29/2025 | $130.17 | $125.32 (-3.73%) | $130.41 | $123.65 | 376.12 K | $1.90 B |
| 05/28/2025 | $132.00 | $128.60 (-2.58%) | $133.55 | $128.21 | 246.10 K | $1.95 B |
| 05/27/2025 | $131.12 | $132.40 (0.98%) | $132.86 | $128.89 | 304.00 K | $2.01 B |
| 05/23/2025 | $126.00 | $129.60 (2.86%) | $132.43 | $125.00 | 242.42 K | $1.97 B |
| 05/22/2025 | $125.63 | $130.00 (3.48%) | $132.25 | $123.00 | 412.03 K | $1.98 B |
| 05/21/2025 | $133.62 | $125.91 (-5.77%) | $135.26 | $124.50 | 719.90 K | $1.91 B |
| 05/20/2025 | $137.43 | $137.75 (0.23%) | $138.20 | $134.60 | 242.83 K | $2.09 B |
| 05/19/2025 | $132.25 | $136.53 (3.24%) | $137.73 | $132.25 | 294.74 K | $2.08 B |
| 05/16/2025 | $135.90 | $135.74 (-0.12%) | $138.65 | $133.29 | 280.00 K | $2.06 B |
| 05/15/2025 | $140.00 | $135.71 (-3.06%) | $141.87 | $135.40 | 370.01 K | $2.06 B |
| 05/14/2025 | $151.54 | $141.20 (-6.82%) | $155.08 | $141.07 | 551.40 K | $2.15 B |
| 05/13/2025 | $153.04 | $150.24 (-1.83%) | $157.36 | $148.22 | 547.51 K | $2.28 B |
| 05/12/2025 | $153.11 | $152.05 (-0.69%) | $157.58 | $147.50 | 509.90 K | $2.31 B |
| 05/09/2025 | $143.90 | $147.42 (2.45%) | $155.00 | $141.32 | 544.23 K | $2.24 B |
| 05/08/2025 | $150.99 | $141.49 (-6.29%) | $157.75 | $125.00 | 1.51 M | $2.15 B |
| 05/07/2025 | $137.19 | $139.93 (2%) | $150.40 | $135.86 | 969.53 K | $2.11 B |
| 05/06/2025 | $140.51 | $137.76 (-1.96%) | $143.56 | $136.24 | 394.19 K | $2.08 B |
| 05/05/2025 | $140.00 | $143.61 (2.58%) | $144.50 | $138.61 | 275.26 K | $2.17 B |
| 05/02/2025 | $137.50 | $143.09 (4.07%) | $144.74 | $136.06 | 414.68 K | $2.16 B |
| 05/01/2025 | $143.68 | $136.63 (-4.91%) | $144.44 | $133.33 | 400.03 K | $2.06 B |
| 04/30/2025 | $146.00 | $139.67 (-4.34%) | $146.28 | $134.54 | 825.60 K | $2.11 B |
| 04/29/2025 | $151.54 | $151.00 (-0.36%) | $154.82 | $147.85 | 245.26 K | $2.28 B |
| 04/28/2025 | $150.00 | $151.84 (1.23%) | $152.07 | $142.39 | 356.46 K | $2.29 B |
| 04/25/2025 | $148.55 | $149.07 (0.35%) | $151.50 | $145.16 | 269.06 K | $2.25 B |
| 04/24/2025 | $147.50 | $150.15 (1.8%) | $150.95 | $145.49 | 461.13 K | $2.27 B |
| 04/23/2025 | $141.01 | $147.60 (4.67%) | $150.65 | $140.50 | 625.50 K | $2.23 B |
| 04/22/2025 | $122.87 | $134.95 (9.83%) | $135.67 | $121.37 | 513.35 K | $2.04 B |
| 04/21/2025 | $128.12 | $118.39 (-7.59%) | $129.02 | $114.00 | 505.26 K | $1.79 B |
| 04/17/2025 | $128.01 | $129.74 (1.35%) | $131.68 | $125.75 | 325.55 K | $1.96 B |
| 04/16/2025 | $125.26 | $128.12 (2.28%) | $134.53 | $124.45 | 598.90 K | $1.93 B |
| 04/15/2025 | $125.19 | $127.21 (1.61%) | $129.49 | $124.06 | 299.74 K | $1.92 B |
| 04/14/2025 | $123.82 | $125.29 (1.19%) | $132.49 | $121.00 | 650.90 K | $1.89 B |
| 04/11/2025 | $121.00 | $120.00 (-0.83%) | $121.57 | $113.59 | 376.04 K | $1.81 B |
| 04/10/2025 | $124.56 | $118.71 (-4.7%) | $126.86 | $114.05 | 628.63 K | $1.79 B |
| 04/09/2025 | $108.95 | $128.86 (18.27%) | $129.85 | $105.03 | 1.07 M | $1.95 B |
| 04/08/2025 | $119.37 | $108.10 (-9.44%) | $121.00 | $106.67 | 719.40 K | $1.63 B |
| 04/07/2025 | $106.99 | $112.76 (5.39%) | $121.62 | $102.01 | 991.90 K | $1.70 B |
| 04/04/2025 | $113.40 | $112.37 (-0.91%) | $116.24 | $106.39 | 840.70 K | $1.70 B |
| 04/03/2025 | $115.05 | $120.43 (4.68%) | $122.85 | $112.13 | 818.60 K | $1.82 B |
| 04/02/2025 | $124.78 | $125.17 (0.31%) | $132.51 | $120.80 | 780.70 K | $1.89 B |
| 04/01/2025 | $134.01 | $128.60 (-4.04%) | $135.44 | $126.10 | 593.90 K | $1.94 B |
| 03/31/2025 | $132.00 | $133.44 (1.09%) | $138.26 | $127.64 | 699.53 K | $2.01 B |
| 03/28/2025 | $147.06 | $136.93 (-6.89%) | $149.49 | $135.03 | 622.80 K | $2.07 B |
| 03/27/2025 | $146.29 | $148.94 (1.81%) | $151.36 | $138.31 | 806.80 K | $2.25 B |
| 03/26/2025 | $168.49 | $151.11 (-10.32%) | $171.71 | $143.50 | 1.23 M | $2.28 B |
| 03/25/2025 | $177.00 | $168.56 (-4.77%) | $177.96 | $166.18 | 773.50 K | $2.55 B |
| 03/24/2025 | $168.42 | $177.69 (5.5%) | $181.14 | $168.00 | 803.95 K | $2.68 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.
