Root, Inc. (ROOT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 63.53 | 65.39 | 60.28 | 64.62 | 64.62 | 308,430 |
| Apr 25, 2024 | 59.01 | 62.99 | 55.56 | 62.66 | 62.66 | 231,200 |
| Apr 24, 2024 | 60.81 | 62.40 | 58.13 | 60.02 | 60.02 | 479,500 |
| Apr 23, 2024 | 55.25 | 59.46 | 54.87 | 59.17 | 59.17 | 426,400 |
| Apr 22, 2024 | 51.62 | 54.89 | 50.08 | 54.47 | 54.47 | 278,700 |
| Apr 19, 2024 | 50.64 | 54.19 | 49.52 | 51.44 | 51.44 | 494,000 |
| Apr 18, 2024 | 52.92 | 56.22 | 50.45 | 51.43 | 51.43 | 543,900 |
| Apr 17, 2024 | 61.69 | 63.25 | 52.65 | 53.72 | 53.72 | 672,500 |
| Apr 16, 2024 | 62.48 | 64.54 | 60.34 | 61.84 | 61.84 | 363,200 |
| Apr 15, 2024 | 65.14 | 69.53 | 63.39 | 63.45 | 63.45 | 403,200 |
| Apr 12, 2024 | 66.00 | 68.24 | 63.27 | 66.78 | 66.78 | 465,800 |
| Apr 11, 2024 | 78.45 | 79.23 | 63.55 | 65.70 | 65.70 | 1,096,500 |
| Apr 10, 2024 | 76.82 | 83.50 | 75.00 | 76.87 | 76.87 | 649,700 |
| Apr 09, 2024 | 78.52 | 85.99 | 76.20 | 80.27 | 80.27 | 724,800 |
| Apr 08, 2024 | 83.00 | 83.79 | 72.24 | 78.27 | 78.27 | 770,100 |
| Apr 05, 2024 | 70.72 | 83.81 | 70.20 | 82.90 | 82.90 | 1,072,600 |
| Apr 04, 2024 | 69.37 | 73.76 | 68.21 | 70.93 | 70.93 | 602,500 |
| Apr 03, 2024 | 61.40 | 68.97 | 61.21 | 68.11 | 68.11 | 470,800 |
| Apr 02, 2024 | 58.00 | 62.43 | 55.22 | 62.08 | 62.08 | 354,900 |
| Apr 01, 2024 | 61.00 | 65.19 | 59.56 | 60.52 | 60.52 | 367,400 |
| Mar 28, 2024 | 56.61 | 61.50 | 55.60 | 61.08 | 61.08 | 486,200 |
| Mar 27, 2024 | 59.19 | 59.46 | 54.82 | 56.04 | 56.04 | 313,100 |
| Mar 26, 2024 | 57.72 | 59.42 | 56.31 | 58.38 | 58.38 | 274,900 |
| Mar 25, 2024 | 53.24 | 58.04 | 52.15 | 56.11 | 56.11 | 366,800 |
| Mar 22, 2024 | 51.77 | 55.28 | 50.59 | 53.76 | 53.76 | 405,200 |
| Mar 21, 2024 | 53.48 | 55.58 | 50.06 | 51.77 | 51.77 | 592,300 |
| Mar 20, 2024 | 43.50 | 52.90 | 42.46 | 52.25 | 52.25 | 1,164,800 |
| Mar 19, 2024 | 59.40 | 59.67 | 46.02 | 46.54 | 46.54 | 1,758,100 |
| Mar 18, 2024 | 53.00 | 60.58 | 50.50 | 59.13 | 59.13 | 1,117,700 |
| Mar 15, 2024 | 45.63 | 53.37 | 45.13 | 52.89 | 52.89 | 986,200 |
| Mar 14, 2024 | 47.16 | 47.69 | 44.48 | 46.27 | 46.27 | 323,800 |
| Mar 13, 2024 | 43.00 | 47.32 | 42.81 | 46.77 | 46.77 | 441,400 |
| Mar 12, 2024 | 42.99 | 44.18 | 38.31 | 43.71 | 43.71 | 666,100 |
| Mar 11, 2024 | 45.20 | 48.38 | 41.60 | 42.65 | 42.65 | 643,800 |
| Mar 08, 2024 | 44.03 | 47.10 | 41.76 | 45.77 | 45.77 | 645,500 |
| Mar 07, 2024 | 44.62 | 45.49 | 41.00 | 44.50 | 44.50 | 704,700 |
| Mar 06, 2024 | 38.07 | 46.37 | 38.07 | 44.12 | 44.12 | 1,044,900 |
| Mar 05, 2024 | 41.19 | 45.70 | 36.69 | 39.10 | 39.10 | 1,704,100 |
| Mar 04, 2024 | 38.33 | 43.40 | 35.11 | 41.90 | 41.90 | 1,863,600 |
| Mar 01, 2024 | 34.36 | 41.96 | 31.90 | 39.11 | 39.11 | 3,451,400 |
| Feb 29, 2024 | 27.95 | 34.41 | 27.24 | 32.11 | 32.11 | 2,237,900 |
| Feb 28, 2024 | 23.82 | 28.40 | 23.04 | 27.97 | 27.97 | 1,327,700 |
| Feb 27, 2024 | 21.96 | 25.77 | 20.22 | 25.20 | 25.20 | 1,787,900 |
| Feb 26, 2024 | 17.19 | 23.71 | 17.10 | 22.76 | 22.76 | 3,165,500 |
| Feb 23, 2024 | 13.64 | 17.39 | 13.53 | 16.96 | 16.96 | 3,589,100 |
| Feb 22, 2024 | 11.64 | 14.00 | 11.51 | 13.29 | 13.29 | 7,277,300 |
| Feb 21, 2024 | 9.11 | 9.11 | 8.60 | 8.67 | 8.67 | 98,900 |
| Feb 20, 2024 | 8.74 | 9.16 | 8.61 | 9.07 | 9.07 | 99,300 |
| Feb 16, 2024 | 9.09 | 9.09 | 8.66 | 8.91 | 8.91 | 62,900 |
| Feb 15, 2024 | 8.71 | 9.19 | 8.43 | 9.12 | 9.12 | 161,900 |
| Feb 14, 2024 | 8.11 | 9.08 | 7.91 | 8.72 | 8.72 | 164,900 |
| Feb 13, 2024 | 8.18 | 8.28 | 7.95 | 8.07 | 8.07 | 80,300 |
| Feb 12, 2024 | 7.61 | 9.38 | 7.61 | 8.44 | 8.44 | 276,000 |
| Feb 09, 2024 | 7.48 | 7.61 | 7.22 | 7.58 | 7.58 | 79,800 |
| Feb 08, 2024 | 7.39 | 7.49 | 7.22 | 7.39 | 7.39 | 76,800 |
| Feb 07, 2024 | 7.62 | 7.64 | 7.27 | 7.35 | 7.35 | 84,900 |
| Feb 06, 2024 | 7.68 | 7.81 | 7.58 | 7.63 | 7.63 | 45,300 |
| Feb 05, 2024 | 8.01 | 8.05 | 7.50 | 7.63 | 7.63 | 81,100 |
| Feb 02, 2024 | 8.13 | 8.18 | 7.92 | 8.07 | 8.07 | 45,500 |
| Feb 01, 2024 | 8.23 | 8.23 | 7.85 | 8.20 | 8.20 | 179,000 |
| Jan 31, 2024 | 8.48 | 8.48 | 7.93 | 8.10 | 8.10 | 88,500 |
| Jan 30, 2024 | 8.54 | 8.59 | 8.23 | 8.42 | 8.42 | 60,100 |
| Jan 29, 2024 | 8.73 | 8.96 | 8.56 | 8.64 | 8.64 | 74,300 |
| Jan 26, 2024 | 8.80 | 8.95 | 8.74 | 8.76 | 8.76 | 37,200 |
| Jan 25, 2024 | 8.94 | 9.06 | 8.76 | 8.80 | 8.80 | 43,200 |
| Jan 24, 2024 | 9.19 | 9.19 | 8.74 | 8.81 | 8.81 | 54,300 |
| Jan 23, 2024 | 9.29 | 9.29 | 8.84 | 9.00 | 9.00 | 50,900 |
| Jan 22, 2024 | 9.04 | 9.71 | 9.01 | 9.12 | 9.12 | 109,700 |
| Jan 19, 2024 | 9.23 | 9.23 | 8.77 | 8.91 | 8.91 | 94,400 |
| Jan 18, 2024 | 9.34 | 9.38 | 9.03 | 9.13 | 9.13 | 38,500 |
| Jan 17, 2024 | 9.05 | 9.43 | 8.91 | 9.35 | 9.35 | 74,600 |
| Jan 16, 2024 | 9.70 | 9.74 | 9.05 | 9.09 | 9.09 | 107,800 |
| Jan 12, 2024 | 10.27 | 10.34 | 9.54 | 9.78 | 9.78 | 88,400 |
| Jan 11, 2024 | 10.55 | 10.61 | 10.08 | 10.17 | 10.17 | 61,800 |
| Jan 10, 2024 | 10.89 | 10.89 | 10.41 | 10.58 | 10.58 | 64,000 |
| Jan 09, 2024 | 11.06 | 11.06 | 10.68 | 10.80 | 10.80 | 37,900 |
| Jan 08, 2024 | 10.73 | 11.39 | 10.62 | 11.12 | 11.12 | 85,400 |
| Jan 05, 2024 | 10.42 | 10.69 | 10.34 | 10.65 | 10.65 | 57,700 |
| Jan 04, 2024 | 10.50 | 10.58 | 10.40 | 10.45 | 10.45 | 49,300 |
| Jan 03, 2024 | 10.37 | 10.75 | 10.30 | 10.50 | 10.50 | 57,800 |
| Jan 02, 2024 | 10.42 | 10.76 | 10.35 | 10.47 | 10.47 | 41,200 |
| Dec 29, 2023 | 10.46 | 10.65 | 10.17 | 10.48 | 10.48 | 65,800 |
| Dec 28, 2023 | 10.72 | 11.27 | 10.42 | 10.55 | 10.55 | 153,900 |
| Dec 27, 2023 | 11.08 | 11.25 | 10.01 | 10.72 | 10.72 | 195,400 |
| Dec 26, 2023 | 10.77 | 11.15 | 10.64 | 11.08 | 11.08 | 83,900 |
| Dec 22, 2023 | 10.81 | 11.08 | 10.66 | 10.85 | 10.85 | 44,200 |
| Dec 21, 2023 | 10.54 | 10.86 | 10.47 | 10.78 | 10.78 | 37,800 |
| Dec 20, 2023 | 10.50 | 11.15 | 10.41 | 10.46 | 10.46 | 93,400 |
| Dec 19, 2023 | 10.45 | 10.77 | 10.38 | 10.60 | 10.60 | 61,300 |
| Dec 18, 2023 | 10.47 | 10.69 | 10.36 | 10.41 | 10.41 | 43,700 |
| Dec 15, 2023 | 10.66 | 10.68 | 10.29 | 10.52 | 10.52 | 59,400 |
| Dec 14, 2023 | 10.00 | 10.55 | 10.00 | 10.47 | 10.47 | 129,000 |
| Dec 13, 2023 | 9.90 | 10.04 | 9.54 | 9.88 | 9.88 | 120,600 |
| Dec 12, 2023 | 10.32 | 10.36 | 9.82 | 9.84 | 9.84 | 82,400 |
| Dec 11, 2023 | 10.71 | 10.73 | 10.13 | 10.32 | 10.32 | 60,900 |
| Dec 08, 2023 | 10.25 | 10.79 | 10.25 | 10.70 | 10.70 | 123,500 |
| Dec 07, 2023 | 11.40 | 11.50 | 9.83 | 10.25 | 10.25 | 291,400 |
| Dec 06, 2023 | 12.18 | 12.58 | 11.25 | 11.50 | 11.50 | 158,800 |
| Dec 05, 2023 | 12.36 | 14.60 | 11.50 | 11.88 | 11.88 | 1,380,300 |
| Dec 04, 2023 | 10.60 | 12.41 | 10.58 | 12.39 | 12.39 | 366,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.