Root Inc. (ROOT)
NASDAQ: ROOT
· Real-Time Price · USD
86.76
-0.04 (-0.05%)
At close: Aug 20, 2025, 3:59 PM
87.41
0.75%
Pre-market: Aug 21, 2025, 06:03 AM EDT
ROOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 86.64 | 87.45 | 83.77 | 86.76 | 86.76 | -0.05% | 405,326 |
| Aug 19, 2025 | 88.10 | 90.69 | 85.70 | 86.80 | 86.80 | -1.42% | 493,717 |
| Aug 18, 2025 | 89.59 | 90.66 | 87.54 | 88.05 | 88.05 | -2.63% | 505,608 |
| Aug 15, 2025 | 89.69 | 92.99 | 87.66 | 90.43 | 90.43 | 0.97% | 532,104 |
| Aug 14, 2025 | 90.00 | 91.74 | 87.48 | 89.56 | 89.56 | -3.20% | 638,800 |
| Aug 13, 2025 | 90.99 | 94.93 | 90.25 | 92.52 | 92.52 | 2.75% | 870,200 |
| Aug 12, 2025 | 88.50 | 90.88 | 85.81 | 90.04 | 90.04 | 1.87% | 844,309 |
| Aug 11, 2025 | 86.62 | 89.20 | 84.48 | 88.39 | 88.39 | 0.15% | 924,500 |
| Aug 8, 2025 | 91.66 | 92.78 | 86.55 | 88.26 | 88.26 | -2.18% | 1,437,941 |
| Aug 7, 2025 | 119.44 | 119.50 | 88.69 | 90.23 | 90.23 | -26.37% | 3,615,138 |
| Aug 6, 2025 | 126.91 | 128.26 | 120.91 | 122.55 | 122.55 | -2.38% | 1,002,000 |
| Aug 5, 2025 | 122.13 | 129.53 | 122.13 | 125.54 | 125.54 | 4.63% | 554,701 |
| Aug 4, 2025 | 119.35 | 123.45 | 118.15 | 119.99 | 119.99 | 2.80% | 347,556 |
| Aug 1, 2025 | 115.20 | 119.96 | 114.61 | 116.72 | 116.72 | -3.56% | 427,817 |
| Jul 31, 2025 | 114.37 | 123.72 | 114.09 | 121.03 | 121.03 | 7.05% | 406,427 |
| Jul 30, 2025 | 114.26 | 115.75 | 110.78 | 113.06 | 113.06 | -0.44% | 269,200 |
| Jul 29, 2025 | 119.48 | 120.13 | 111.52 | 113.56 | 113.56 | -4.36% | 491,160 |
| Jul 28, 2025 | 124.01 | 124.01 | 117.27 | 118.74 | 118.74 | -3.93% | 473,247 |
| Jul 25, 2025 | 123.41 | 125.75 | 122.00 | 123.60 | 123.60 | -0.03% | 209,689 |
| Jul 24, 2025 | 125.37 | 125.37 | 121.87 | 123.64 | 123.64 | -2.50% | 175,400 |