Root Inc (ROOT) Historical Stock Data
74.29 ↑1.16 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROOT is down -0.39% a day on average. There have been 13 days where Root Inc closed green and 17 days where ROOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 73.01 | 74.29 | ↑$1.28 (1.75%) | 71.99 | 74.44 | 111.68K |
| 2025-12-23 | 74.65 | 73.13 | ↓$1.52 (-2.04%) | 72.11 | 74.83 | 240.80K |
| 2025-12-22 | 73.44 | 74.63 | ↑$1.19 (1.62%) | 72.33 | 74.66 | 316.10K |
| 2025-12-19 | 77.07 | 73.88 | ↓$3.19 (-4.14%) | 73.60 | 77.81 | 503.79K |
| 2025-12-18 | 77.78 | 77.07 | ↓$0.71 (-0.91%) | 75.66 | 79.99 | 301.83K |
| 2025-12-17 | 79.61 | 76.17 | ↓$3.44 (-4.32%) | 75.75 | 81.10 | 223.31K |
| 2025-12-16 | 81.02 | 80.00 | ↓$1.02 (-1.26%) | 78.66 | 83.33 | 164.19K |
| 2025-12-15 | 82.12 | 81.14 | ↓$0.98 (-1.19%) | 80.24 | 82.32 | 149.70K |
| 2025-12-12 | 84.50 | 81.02 | ↓$3.48 (-4.12%) | 80.86 | 85.83 | 218.63K |
| 2025-12-11 | 83.03 | 84.58 | ↑$1.55 (1.87%) | 83.03 | 86.83 | 250.36K |
| 2025-12-10 | 80.65 | 83.52 | ↑$2.87 (3.56%) | 78.99 | 84.83 | 328.03K |
| 2025-12-09 | 80.00 | 80.65 | ↑$0.65 (0.81%) | 79.33 | 81.83 | 153.42K |
| 2025-12-08 | 80.49 | 80.31 | ↓$0.18 (-0.23%) | 78.35 | 80.99 | 299.62K |
| 2025-12-05 | 81.51 | 80.05 | ↓$1.46 (-1.79%) | 80.03 | 82.49 | 217.41K |
| 2025-12-04 | 78.22 | 81.51 | ↑$3.29 (4.21%) | 76.98 | 81.75 | 288.32K |
| 2025-12-03 | 76.93 | 77.52 | ↑$0.59 (0.77%) | 76.34 | 78.11 | 179.57K |
| 2025-12-02 | 78.93 | 76.93 | ↓$2.00 (-2.53%) | 76.50 | 79.72 | 218.35K |
| 2025-12-01 | 80.17 | 78.42 | ↓$1.75 (-2.18%) | 78.00 | 80.50 | 192.26K |
| 2025-11-28 | 81.85 | 80.89 | ↓$0.96 (-1.17%) | 80.50 | 82.95 | 106.45K |
| 2025-11-26 | 79.05 | 81.50 | ↑$2.45 (3.10%) | 78.70 | 82.11 | 271.02K |
| 2025-11-25 | 80.38 | 78.94 | ↓$1.44 (-1.79%) | 78.58 | 80.90 | 231.76K |
| 2025-11-24 | 75.30 | 80.32 | ↑$5.02 (6.66%) | 74.83 | 80.82 | 356.62K |
| 2025-11-21 | 68.38 | 75.54 | ↑$7.16 (10.47%) | 68.08 | 75.65 | 613.28K |
| 2025-11-20 | 74.20 | 69.03 | ↓$5.17 (-6.97%) | 68.77 | 75.79 | 605.59K |
| 2025-11-19 | 76.90 | 72.61 | ↓$4.29 (-5.58%) | 71.79 | 77.42 | 452.29K |
| 2025-11-18 | 75.80 | 76.31 | ↑$0.51 (0.67%) | 74.50 | 78.95 | 469.96K |
| 2025-11-17 | 81.33 | 76.51 | ↓$4.82 (-5.93%) | 75.79 | 82.81 | 432.79K |
| 2025-11-14 | 79.89 | 81.84 | ↑$1.95 (2.44%) | 79.89 | 83.89 | 271.69K |
| 2025-11-13 | 87.30 | 82.20 | ↓$5.10 (-5.84%) | 80.33 | 87.30 | 434.56K |
| 2025-11-12 | 86.13 | 88.07 | ↑$1.94 (2.25%) | 85.50 | 88.34 | 320.43K |
Create an account or log in to view more rows.
$ROOT who loaded up??
$ROOT keep it going
$ROOT The best investment you can make is an investment in yourself or another person
$ROOT is going to have a run next month
$ROOT Felling good about next week!!
$ROOT my put options are fine
$ROOT who here can't stand the CEO?
$ROOT I gave in! Bought more 100 shares
$ROOT I still don’t wanna buy it
$ROOT last chance to load imo