Root, Inc. (ROOT) Charts

$113.09

$0.47 (-0.41%)
Last update: 07/30/25, 12:45:47 PM EST
Day's range
$110.78
Day's range
$115.75

5 DAY PERFORMANCE

-8.58%

1 MONTH PERFORMANCE

-11.70%

3 MONTH PERFORMANCE

-19.10%

6 MONTH PERFORMANCE

+15.72%

YEAR-TO-DATE PERFORMANCE

+55.67%

1 YEAR PERFORMANCE

+78.23%

Root, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/30/2025 $114.26 $112.77 (-1.3%) $115.50 $110.70 118.54 K $1.69 B
07/29/2025 $119.48 $113.56 (-4.95%) $120.13 $111.52 491.16 K $1.73 B
07/28/2025 $124.01 $118.74 (-4.25%) $124.01 $117.27 473.25 K $1.80 B
07/25/2025 $123.41 $123.60 (0.15%) $125.75 $122.00 209.69 K $1.88 B
07/24/2025 $125.37 $123.64 (-1.38%) $125.37 $121.87 175.40 K $1.88 B
07/23/2025 $127.14 $126.81 (-0.26%) $128.31 $124.30 177.30 K $1.93 B
07/22/2025 $120.75 $126.10 (4.43%) $126.51 $119.66 301.22 K $1.92 B
07/21/2025 $131.49 $121.54 (-7.57%) $131.99 $120.86 466.14 K $1.85 B
07/18/2025 $129.10 $131.32 (1.72%) $134.00 $128.81 515.90 K $2.00 B
07/17/2025 $122.10 $126.97 (3.99%) $127.87 $122.10 376.08 K $1.93 B
07/16/2025 $121.39 $121.36 (-0.02%) $122.95 $117.00 505.25 K $1.84 B
07/15/2025 $124.43 $120.42 (-3.22%) $126.84 $118.49 371.16 K $1.83 B
07/14/2025 $116.82 $124.32 (6.42%) $125.11 $116.78 523.33 K $1.89 B
07/11/2025 $121.22 $115.76 (-4.5%) $121.85 $115.22 316.03 K $1.76 B
07/10/2025 $122.75 $121.65 (-0.9%) $122.95 $119.45 242.39 K $1.85 B
07/09/2025 $124.99 $123.62 (-1.1%) $125.31 $121.13 258.63 K $1.88 B
07/08/2025 $121.31 $123.75 (2.01%) $124.38 $119.01 468.32 K $1.88 B
07/07/2025 $124.40 $119.72 (-3.76%) $125.28 $119.06 417.77 K $1.82 B
07/03/2025 $123.78 $124.71 (0.75%) $128.50 $122.57 246.00 K $1.90 B
07/02/2025 $124.98 $123.71 (-1.02%) $127.46 $122.24 331.50 K $1.88 B
07/01/2025 $126.75 $125.28 (-1.16%) $129.30 $123.50 230.92 K $1.90 B
06/30/2025 $128.81 $127.97 (-0.65%) $130.32 $125.09 376.13 K $1.95 B
06/27/2025 $128.00 $128.25 (0.2%) $128.82 $124.00 681.50 K $1.95 B
06/26/2025 $123.87 $127.80 (3.17%) $129.50 $121.51 526.04 K $1.94 B
06/25/2025 $135.00 $122.33 (-9.39%) $136.00 $121.41 761.45 K $1.86 B
06/24/2025 $133.38 $134.04 (0.49%) $138.31 $128.39 520.05 K $2.04 B
06/23/2025 $135.60 $131.22 (-3.23%) $138.13 $129.76 443.80 K $1.99 B
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