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 |
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.
