Root Inc (ROOT) Historical Stock Data
62.66 ↑2.64 (4.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ROOT is up 1.72% a day on average. There have been 18 days where Root Inc closed green and 12 days where ROOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59.01 | 62.66 | ↑$3.65 (6.19%) | 55.56 | 62.99 | 230.26K |
| 2024-04-24 | 60.81 | 60.02 | ↓$0.79 (-1.30%) | 58.13 | 62.40 | 479.52K |
| 2024-04-23 | 55.25 | 59.17 | ↑$3.92 (7.10%) | 54.87 | 59.46 | 426.39K |
| 2024-04-22 | 51.62 | 54.47 | ↑$2.85 (5.52%) | 50.08 | 54.89 | 278.74K |
| 2024-04-19 | 50.64 | 51.44 | ↑$0.80 (1.58%) | 49.52 | 54.19 | 494.02K |
| 2024-04-18 | 52.92 | 51.43 | ↓$1.49 (-2.82%) | 50.45 | 56.22 | 543.92K |
| 2024-04-17 | 61.69 | 53.72 | ↓$7.97 (-12.92%) | 52.65 | 63.25 | 672.64K |
| 2024-04-16 | 62.48 | 61.84 | ↓$0.64 (-1.02%) | 60.34 | 64.54 | 363.25K |
| 2024-04-15 | 65.14 | 63.45 | ↓$1.69 (-2.59%) | 63.39 | 69.53 | 403.18K |
| 2024-04-12 | 66.00 | 66.78 | ↑$0.78 (1.18%) | 63.27 | 68.24 | 465.86K |
| 2024-04-11 | 78.45 | 65.70 | ↓$12.75 (-16.25%) | 63.55 | 79.23 | 1.10M |
| 2024-04-10 | 76.82 | 76.87 | ↑$0.05 (0.07%) | 75.00 | 83.50 | 649.69K |
| 2024-04-09 | 78.52 | 80.27 | ↑$1.75 (2.23%) | 76.20 | 85.99 | 724.29K |
| 2024-04-08 | 83.00 | 78.27 | ↓$4.73 (-5.70%) | 72.24 | 83.79 | 769.89K |
| 2024-04-05 | 70.72 | 82.90 | ↑$12.18 (17.22%) | 70.20 | 83.81 | 1.07M |
| 2024-04-04 | 69.37 | 70.93 | ↑$1.56 (2.25%) | 68.21 | 73.76 | 602.17K |
| 2024-04-03 | 61.40 | 68.11 | ↑$6.71 (10.93%) | 61.21 | 68.97 | 470.67K |
| 2024-04-02 | 58.00 | 62.08 | ↑$4.08 (7.03%) | 55.22 | 62.43 | 354.84K |
| 2024-04-01 | 61.00 | 60.52 | ↓$0.48 (-0.79%) | 59.56 | 65.19 | 367.40K |
| 2024-03-28 | 56.61 | 61.08 | ↑$4.47 (7.90%) | 55.60 | 61.50 | 486.17K |
| 2024-03-27 | 59.19 | 56.04 | ↓$3.15 (-5.32%) | 54.82 | 59.46 | 313.06K |
| 2024-03-26 | 57.72 | 58.38 | ↑$0.66 (1.13%) | 56.31 | 59.42 | 274.82K |
| 2024-03-25 | 53.24 | 56.11 | ↑$2.87 (5.39%) | 52.15 | 58.04 | 366.55K |
| 2024-03-22 | 51.77 | 53.76 | ↑$1.99 (3.84%) | 50.59 | 55.28 | 405.25K |
| 2024-03-21 | 53.48 | 51.77 | ↓$1.71 (-3.20%) | 50.07 | 55.58 | 591.99K |
| 2024-03-20 | 43.50 | 52.25 | ↑$8.75 (20.11%) | 42.46 | 52.90 | 1.16M |
| 2024-03-19 | 59.40 | 46.54 | ↓$12.86 (-21.65%) | 46.02 | 59.67 | 1.75M |
| 2024-03-18 | 53.00 | 59.13 | ↑$6.13 (11.57%) | 50.50 | 60.58 | 1.12M |
| 2024-03-15 | 45.63 | 52.89 | ↑$7.26 (15.91%) | 45.13 | 53.37 | 0.99M |
| 2024-03-14 | 47.16 | 46.27 | ↓$0.89 (-1.89%) | 44.48 | 47.70 | 323.79K |
Create an account or log in to view more rows.
$ROOT good support.....
$ROOT whats the target for Friday close?
$ROOT no pain no gain
$ROOT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ROOT has just been halted from trading due to volatility.
$ROOT lets go <3
$ROOT Like if you’re a bull
$ROOT more calls coming in
$ROOT bull flag
breakout!
$ROOT who loaded up??