5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
+18.82%
3 MONTH PERFORMANCE
+34.74%
6 MONTH PERFORMANCE
+101.51%
YEAR-TO-DATE PERFORMANCE
+97.12%
1 YEAR PERFORMANCE
+154.20%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $137.50 | $143.09 (4.07%) | $144.74 | $136.06 | 414.34 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 |
| 03/21/2025 | $149.63 | $160.26 (7.1%) | $165.23 | $147.01 | 914.54 K | $2.42 B |
| 03/20/2025 | $154.25 | $152.64 (-1.04%) | $159.79 | $151.50 | 488.30 K | $2.30 B |
| 03/19/2025 | $151.00 | $154.24 (2.15%) | $158.06 | $147.92 | 608.13 K | $2.33 B |
| 03/18/2025 | $151.93 | $150.80 (-0.74%) | $152.51 | $145.20 | 599.65 K | $2.28 B |
| 03/17/2025 | $151.72 | $152.34 (0.41%) | $154.52 | $147.23 | 605.57 K | $2.30 B |
| 03/14/2025 | $137.99 | $151.73 (9.96%) | $151.74 | $136.71 | 1.14 M | $2.29 B |
| 03/13/2025 | $138.53 | $134.23 (-3.1%) | $141.78 | $131.01 | 639.27 K | $2.03 B |
| 03/12/2025 | $145.00 | $140.92 (-2.81%) | $145.98 | $134.01 | 954.05 K | $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 | 810.50 K | $1.93 B |
| 03/07/2025 | $127.61 | $133.88 (4.91%) | $138.79 | $119.01 | 847.84 K | $2.02 B |
| 03/06/2025 | $138.60 | $128.32 (-7.42%) | $143.88 | $125.75 | 845.20 K | $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 | 807.83 K | $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 | 894.20 K | $1.49 B |
| 02/25/2025 | $97.57 | $97.09 (-0.49%) | $100.00 | $95.22 | 453.63 K | $1.47 B |
| 02/24/2025 | $100.47 | $99.34 (-1.12%) | $100.71 | $91.99 | 600.06 K | $1.50 B |
| 02/21/2025 | $111.91 | $100.21 (-10.45%) | $112.76 | $99.01 | 433.93 K | $1.51 B |
| 02/20/2025 | $117.26 | $111.23 (-5.14%) | $117.26 | $103.15 | 541.33 K | $1.68 B |
| 02/19/2025 | $125.42 | $118.69 (-5.37%) | $128.61 | $117.07 | 455.96 K | $1.79 B |
| 02/18/2025 | $130.20 | $128.33 (-1.44%) | $132.80 | $125.94 | 326.54 K | $1.94 B |
| 02/14/2025 | $138.71 | $129.34 (-6.76%) | $140.46 | $125.39 | 542.30 K | $1.95 B |
| 02/13/2025 | $120.00 | $138.38 (15.32%) | $141.23 | $120.00 | 768.90 K | $2.09 B |
| 02/12/2025 | $112.50 | $118.32 (5.17%) | $121.87 | $111.00 | 351.80 K | $1.79 B |
| 02/11/2025 | $115.50 | $114.52 (-0.85%) | $117.15 | $109.15 | 394.08 K | $1.73 B |
| 02/10/2025 | $112.36 | $116.14 (3.36%) | $117.55 | $108.93 | 408.64 K | $1.75 B |
| 02/07/2025 | $109.46 | $112.03 (2.35%) | $113.40 | $108.00 | 262.70 K | $1.69 B |
| 02/06/2025 | $107.73 | $109.71 (1.84%) | $112.00 | $106.75 | 345.08 K | $1.66 B |
| 02/05/2025 | $105.73 | $107.56 (1.73%) | $107.99 | $100.66 | 252.73 K | $1.62 B |
| 02/04/2025 | $105.97 | $104.20 (-1.67%) | $107.28 | $100.96 | 424.53 K | $1.57 B |
| 02/03/2025 | $94.00 | $106.20 (12.98%) | $108.60 | $93.61 | 598.40 K | $1.60 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.
