-
5 DAY PERFORMANCE
+15.16% -
1 MONTH PERFORMANCE
+167.62% -
3 MONTH PERFORMANCE
+118.13% -
6 MONTH PERFORMANCE
+64.56% -
YEAR-TO-DATE PERFORMANCE
+877.00% -
1 YEAR PERFORMANCE
+986.94%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $103.07 | $102.39 (-0.66%) | $106.02 | $97.01 | 181,743 | |
| 11/20/2024 | $101.11 | $104.77 (3.62%) | $110.46 | $100.61 | 866,714 | $1.57 B |
| 11/19/2024 | $93.13 | $101.07 (8.53%) | $102.49 | $93.07 | 643,382 | $1.52 B |
| 11/18/2024 | $90.34 | $95.49 (5.7%) | $97.75 | $86.58 | 819,397 | $1.43 B |
| 11/15/2024 | $78.78 | $88.91 (12.86%) | $90.29 | $78.75 | 943,881 | $1.33 B |
| 11/14/2024 | $75.40 | $78.81 (4.52%) | $78.90 | $73.53 | 306,581 | $1.18 B |
| 11/13/2024 | $75.39 | $75.55 (0.21%) | $80.05 | $73.10 | 525,142 | $1.13 B |
| 11/12/2024 | $79.74 | $74.99 (-5.96%) | $80.99 | $71.55 | 698,830 | $1.12 B |
| 11/11/2024 | $85.00 | $81.30 (-4.35%) | $87.12 | $79.63 | 946,200 | $1.22 B |
| 11/08/2024 | $79.95 | $81.93 (2.48%) | $85.71 | $78.25 | 1.11 M | $1.23 B |
| 11/07/2024 | $73.00 | $78.82 (7.97%) | $83.50 | $72.99 | 1.23 M | $1.18 B |
| 11/06/2024 | $73.68 | $73.78 (0.14%) | $81.78 | $69.14 | 1.48 M | $1.11 B |
| 11/05/2024 | $69.50 | $70.98 (2.13%) | $74.35 | $68.50 | 759,500 | $1.06 B |
| 11/04/2024 | $70.40 | $70.96 (0.8%) | $77.34 | $67.27 | 1.28 M | $1.06 B |
| 11/01/2024 | $72.13 | $71.01 (-1.55%) | $77.15 | $63.20 | 2.98 M | $1.07 B |
| 10/31/2024 | $81.48 | $68.39 (-16.07%) | $118.15 | $63.12 | 13.51 M | $1.03 B |
| 10/30/2024 | $39.92 | $40.49 (1.43%) | $41.97 | $39.77 | 795,400 | $607.35 M |
| 10/29/2024 | $40.41 | $39.57 (-2.08%) | $40.98 | $38.63 | 170,000 | $593.55 M |
| 10/28/2024 | $38.45 | $40.47 (5.25%) | $40.85 | $37.90 | 222,300 | $607.05 M |
| 10/25/2024 | $38.88 | $37.81 (-2.75%) | $39.70 | $37.74 | 149,900 | $563.37 M |
| 10/24/2024 | $39.69 | $38.83 (-2.17%) | $40.60 | $38.32 | 108,944 | $578.57 M |
| 10/23/2024 | $39.75 | $39.22 (-1.33%) | $40.41 | $38.10 | 158,000 | $584.38 M |
| 10/22/2024 | $37.56 | $39.73 (5.78%) | $39.80 | $36.87 | 262,455 | $591.98 M |
| 10/21/2024 | $40.06 | $38.26 (-4.49%) | $40.10 | $38.17 | 198,742 | $570.07 M |
| 10/18/2024 | $42.02 | $40.15 (-4.45%) | $42.29 | $40.14 | 165,200 | $598.24 M |
| 10/17/2024 | $42.64 | $42.07 (-1.34%) | $43.43 | $40.90 | 172,665 | $626.84 M |
| 10/16/2024 | $42.23 | $42.69 (1.09%) | $43.18 | $41.24 | 174,473 | $636.08 M |
| 10/15/2024 | $42.13 | $42.29 (0.38%) | $43.27 | $40.89 | 184,409 | $630.12 M |
| 10/14/2024 | $42.64 | $42.23 (-0.96%) | $43.84 | $41.64 | 180,000 | $629.23 M |
| 10/11/2024 | $44.74 | $42.74 (-4.47%) | $46.73 | $40.53 | 570,793 | $636.83 M |
| 10/10/2024 | $38.29 | $44.50 (16.22%) | $45.20 | $37.64 | 722,003 | $663.05 M |
| 10/09/2024 | $37.51 | $38.20 (1.84%) | $38.94 | $37.00 | 201,516 | $569.18 M |
| 10/08/2024 | $37.81 | $37.58 (-0.61%) | $38.41 | $37.33 | 135,500 | $559.94 M |
| 10/07/2024 | $39.84 | $37.78 (-5.17%) | $40.07 | $37.50 | 248,500 | $562.92 M |
| 10/04/2024 | $39.69 | $39.88 (0.48%) | $40.48 | $38.50 | 151,532 | $594.21 M |
| 10/03/2024 | $38.71 | $39.06 (0.9%) | $39.14 | $36.92 | 135,542 | $581.99 M |
| 10/02/2024 | $37.58 | $39.31 (4.6%) | $39.54 | $37.58 | 108,700 | $585.72 M |
| 10/01/2024 | $37.76 | $37.74 (-0.05%) | $38.16 | $37.16 | 175,726 | $562.33 M |
| 09/30/2024 | $37.11 | $37.78 (1.81%) | $39.45 | $37.11 | 171,700 | $562.92 M |
| 09/27/2024 | $38.97 | $37.55 (-3.64%) | $39.74 | $37.14 | 218,016 | $559.50 M |
| 09/26/2024 | $39.32 | $39.09 (-0.58%) | $39.32 | $37.91 | 157,800 | $582.44 M |
| 09/25/2024 | $39.54 | $38.50 (-2.63%) | $39.98 | $38.17 | 114,401 | $573.65 M |
| 09/24/2024 | $37.90 | $39.45 (4.09%) | $39.54 | $36.95 | 184,600 | $587.81 M |
| 09/23/2024 | $39.64 | $37.99 (-4.16%) | $40.80 | $37.79 | 176,280 | $566.05 M |
| 09/20/2024 | $40.21 | $39.64 (-1.42%) | $41.20 | $39.12 | 181,300 | $590.64 M |
| 09/19/2024 | $40.51 | $40.28 (-0.57%) | $41.44 | $39.59 | 120,911 | $600.17 M |
| 09/18/2024 | $40.74 | $39.44 (-3.19%) | $41.39 | $38.88 | 184,732 | $587.66 M |
| 09/17/2024 | $40.75 | $40.96 (0.52%) | $43.38 | $40.36 | 261,202 | $610.30 M |
| 09/16/2024 | $40.49 | $40.19 (-0.74%) | $42.23 | $39.74 | 261,636 | $598.83 M |
| 09/13/2024 | $37.71 | $40.36 (7.03%) | $40.80 | $37.52 | 309,069 | $601.36 M |
| 09/12/2024 | $36.59 | $37.17 (1.59%) | $37.23 | $34.04 | 456,593 | $553.83 M |
| 09/11/2024 | $35.73 | $36.34 (1.71%) | $36.88 | $35.23 | 351,014 | $541.47 M |
| 09/10/2024 | $37.85 | $35.83 (-5.34%) | $37.85 | $35.66 | 395,700 | $533.87 M |
| 09/09/2024 | $38.11 | $37.59 (-1.36%) | $39.00 | $37.26 | 290,100 | $560.09 M |
| 09/06/2024 | $39.96 | $38.25 (-4.28%) | $40.52 | $38.06 | 219,972 | $569.93 M |
| 09/05/2024 | $40.33 | $40.09 (-0.6%) | $40.67 | $39.00 | 218,552 | $597.34 M |
| 09/04/2024 | $40.40 | $40.36 (-0.1%) | $41.94 | $39.79 | 131,232 | $601.36 M |
| 09/03/2024 | $42.07 | $40.53 (-3.66%) | $42.92 | $39.80 | 251,457 | $603.90 M |
| 08/30/2024 | $43.81 | $43.36 (-1.03%) | $44.78 | $42.00 | 151,200 | $646.06 M |
| 08/29/2024 | $41.95 | $43.81 (4.43%) | $44.79 | $41.95 | 152,200 | $652.77 M |
| 08/28/2024 | $44.54 | $41.88 (-5.97%) | $44.99 | $41.62 | 230,947 | $624.01 M |
| 08/27/2024 | $45.32 | $44.72 (-1.32%) | $46.04 | $44.02 | 133,900 | $666.33 M |
| 08/26/2024 | $46.88 | $45.56 (-2.82%) | $47.60 | $44.85 | 140,700 | $678.84 M |
| 08/23/2024 | $45.03 | $46.96 (4.29%) | $47.19 | $44.30 | 190,194 | $699.70 M |
| 08/22/2024 | $46.57 | $44.76 (-3.89%) | $47.44 | $43.74 | 163,250 | $666.92 M |
| 08/21/2024 | $47.82 | $46.94 (-1.84%) | $47.82 | $45.80 | 207,796 | $699.41 M |