5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
-14.93%
3 MONTH PERFORMANCE
-19.75%
6 MONTH PERFORMANCE
-44.57%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
-30.95%
Root, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $66.11 | $62.95 (-4.78%) | $66.11 | $62.48 | 497.31 K | $969.43 M |
| 01/28/2026 | $69.00 | $65.79 (-4.65%) | $69.22 | $65.02 | 434.70 K | $1.01 B |
| 01/27/2026 | $69.30 | $69.85 (0.79%) | $69.96 | $67.83 | 172.47 K | $1.08 B |
| 01/26/2026 | $69.20 | $69.46 (0.38%) | $70.68 | $68.90 | 156.87 K | $1.07 B |
| 01/23/2026 | $68.44 | $68.91 (0.69%) | $71.00 | $68.00 | 195.02 K | $1.06 B |
| 01/22/2026 | $68.66 | $68.94 (0.41%) | $71.51 | $68.24 | 203.53 K | $1.06 B |
| 01/21/2026 | $68.62 | $67.92 (-1.02%) | $70.60 | $66.16 | 272.29 K | $1.05 B |
| 01/20/2026 | $68.43 | $68.41 (-0.03%) | $70.25 | $68.24 | 248.58 K | $1.05 B |
| 01/16/2026 | $72.16 | $70.17 (-2.76%) | $73.04 | $70.08 | 228.70 K | $1.08 B |
| 01/15/2026 | $72.95 | $72.11 (-1.15%) | $73.55 | $71.65 | 136.90 K | $1.11 B |
| 01/14/2026 | $73.88 | $72.72 (-1.57%) | $74.80 | $72.37 | 259.61 K | $1.12 B |
| 01/13/2026 | $80.03 | $74.26 (-7.21%) | $80.06 | $73.87 | 406.23 K | $1.14 B |
| 01/12/2026 | $75.99 | $79.60 (4.75%) | $80.11 | $75.37 | 231.15 K | $1.23 B |
| 01/09/2026 | $75.63 | $76.47 (1.11%) | $78.09 | $75.63 | 241.80 K | $1.18 B |
| 01/08/2026 | $74.49 | $75.86 (1.84%) | $77.29 | $74.26 | 305.95 K | $1.17 B |
| 01/07/2026 | $74.50 | $75.24 (0.99%) | $76.12 | $73.86 | 200.10 K | $1.16 B |
| 01/06/2026 | $71.64 | $74.25 (3.64%) | $74.65 | $70.05 | 295.46 K | $1.14 B |
| 01/05/2026 | $70.31 | $70.66 (0.5%) | $71.90 | $68.12 | 425.13 K | $1.09 B |
| 01/02/2026 | $72.95 | $70.90 (-2.81%) | $72.97 | $70.33 | 314.00 K | $1.09 B |
| 12/31/2025 | $72.28 | $72.23 (-0.07%) | $73.72 | $71.25 | 315.11 K | $1.11 B |
| 12/30/2025 | $73.90 | $73.51 (-0.53%) | $74.54 | $73.00 | 219.80 K | $1.13 B |
| 12/29/2025 | $72.50 | $74.00 (2.07%) | $74.17 | $71.91 | 213.32 K | $1.14 B |
| 12/26/2025 | $74.06 | $73.24 (-1.11%) | $74.08 | $72.68 | 138.72 K | $1.13 B |
| 12/24/2025 | $73.01 | $74.29 (1.75%) | $74.44 | $71.99 | 119.02 K | $1.14 B |
| 12/23/2025 | $74.08 | $73.13 (-1.28%) | $74.84 | $72.11 | 255.50 K | $1.13 B |
| 12/22/2025 | $73.44 | $74.63 (1.62%) | $74.66 | $72.33 | 316.14 K | $1.15 B |
| 12/19/2025 | $77.07 | $73.88 (-4.14%) | $77.82 | $73.60 | 529.30 K | $1.14 B |
| 12/18/2025 | $77.78 | $77.07 (-0.91%) | $79.99 | $75.66 | 302.00 K | $1.19 B |
| 12/17/2025 | $79.61 | $76.17 (-4.32%) | $81.10 | $75.75 | 223.55 K | $1.17 B |
| 12/16/2025 | $81.02 | $80.00 (-1.26%) | $83.33 | $78.66 | 168.23 K | $1.23 B |
| 12/15/2025 | $82.12 | $81.14 (-1.19%) | $82.40 | $80.24 | 156.18 K | $1.25 B |
| 12/12/2025 | $84.48 | $81.02 (-4.1%) | $85.83 | $80.86 | 226.17 K | $1.25 B |
| 12/11/2025 | $83.03 | $84.58 (1.87%) | $87.40 | $83.03 | 250.46 K | $1.30 B |
| 12/10/2025 | $80.65 | $83.52 (3.56%) | $84.83 | $78.96 | 328.12 K | $1.29 B |
| 12/09/2025 | $80.00 | $80.65 (0.81%) | $81.83 | $79.33 | 159.65 K | $1.24 B |
| 12/08/2025 | $80.49 | $80.31 (-0.22%) | $80.99 | $78.35 | 301.70 K | $1.24 B |
| 12/05/2025 | $81.51 | $80.05 (-1.79%) | $82.49 | $80.00 | 222.76 K | $1.23 B |
| 12/04/2025 | $78.22 | $81.51 (4.21%) | $81.76 | $76.83 | 292.83 K | $1.26 B |
| 12/03/2025 | $76.93 | $77.52 (0.77%) | $78.20 | $76.34 | 179.72 K | $1.19 B |
| 12/02/2025 | $78.93 | $76.93 (-2.53%) | $79.72 | $76.50 | 283.46 K | $1.18 B |
| 12/01/2025 | $80.17 | $78.42 (-2.18%) | $80.70 | $78.00 | 192.43 K | $1.21 B |
| 11/28/2025 | $81.85 | $80.89 (-1.17%) | $82.99 | $80.50 | 106.90 K | $1.25 B |
| 11/26/2025 | $79.05 | $81.50 (3.1%) | $82.20 | $78.70 | 271.21 K | $1.26 B |
| 11/25/2025 | $80.38 | $78.94 (-1.79%) | $80.90 | $78.58 | 231.80 K | $1.22 B |
| 11/24/2025 | $75.24 | $80.32 (6.75%) | $80.82 | $74.75 | 358.55 K | $1.24 B |
| 11/21/2025 | $68.38 | $75.54 (10.47%) | $75.65 | $68.08 | 618.46 K | $1.16 B |
| 11/20/2025 | $74.20 | $69.03 (-6.97%) | $75.79 | $68.77 | 607.10 K | $1.06 B |
| 11/19/2025 | $76.90 | $72.61 (-5.58%) | $77.52 | $71.79 | 457.04 K | $1.12 B |
| 11/18/2025 | $75.80 | $76.31 (0.67%) | $78.95 | $74.50 | 470.91 K | $1.18 B |
| 11/17/2025 | $81.33 | $76.51 (-5.93%) | $82.81 | $75.79 | 441.83 K | $1.18 B |
| 11/14/2025 | $79.89 | $81.84 (2.44%) | $83.89 | $79.89 | 276.66 K | $1.26 B |
| 11/13/2025 | $87.30 | $82.20 (-5.84%) | $87.30 | $80.33 | 445.89 K | $1.27 B |
| 11/12/2025 | $86.13 | $88.07 (2.25%) | $88.34 | $85.50 | 335.90 K | $1.36 B |
| 11/11/2025 | $90.41 | $85.97 (-4.91%) | $90.41 | $82.83 | 614.41 K | $1.32 B |
| 11/10/2025 | $80.99 | $90.86 (12.19%) | $91.00 | $80.99 | 901.10 K | $1.40 B |
| 11/07/2025 | $79.02 | $79.08 (0.08%) | $80.50 | $69.17 | 1.51 M | $1.22 B |
| 11/06/2025 | $79.84 | $81.01 (1.47%) | $84.77 | $76.50 | 1.52 M | $1.25 B |
| 11/05/2025 | $82.50 | $88.82 (7.66%) | $90.20 | $82.10 | 1.46 M | $1.37 B |
| 11/04/2025 | $78.94 | $79.18 (0.3%) | $80.72 | $77.50 | 326.91 K | $1.22 B |
| 11/03/2025 | $80.63 | $80.79 (0.2%) | $82.50 | $78.10 | 477.80 K | $1.24 B |
| 10/31/2025 | $77.41 | $80.52 (4.02%) | $81.01 | $77.40 | 420.64 K | $1.24 B |
| 10/30/2025 | $77.74 | $77.41 (-0.42%) | $80.83 | $76.77 | 404.30 K | $1.19 B |
| 10/29/2025 | $77.88 | $78.44 (0.72%) | $81.22 | $76.40 | 489.65 K | $1.21 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.
