Get the Stockscreener App
95.49
7.40%
6.58
After Hours:
96.80
1.31
+1.37%
Root Inc Stock (ROOT) Price History
The historical daily chart and data for Root Inc stock (ROOT), show that the latest closing stock price as of November 18, 2024, is $95.49.
- Root Inc all-time high stock price is $622.08, occurred on May 04, 2022.
- The lowest Root Inc stock price recorded was $3.31 on March 15, 2023. Since then, Root Inc's stock price has risen over 2,785% to $95.49 now.
- The 52-week high stock price for ROOT is $118.15, representing a 23.73% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for ROOT is $7.22, indicating a -92.44% decrease from the current share price, occurred on February 08, 2024.
- The closing price of Root Inc (ROOT) stock in the beginning of 2023 was $59.31. The stock closed the year at $4.49, a loss of over -92.43% for the year.
The table below shows more information about ROOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $97.75 | $86.58 | $11.17 | 724,036.0 | +7.40% |
| Nov 15, 2024 | $90.29 | $78.75 | $11.54 | 939,602.0 | +12.82% |
| Nov 14, 2024 | $78.90 | $73.53 | $5.37 | 303,043.0 | +4.32% |
| Nov 13, 2024 | $80.05 | $73.10 | $6.95 | 522,596.0 | +0.75% |
| Nov 12, 2024 | $80.99 | $71.55 | $9.44 | 694,294.0 | -7.76% |
| Nov 11, 2024 | $87.12 | $79.63 | $7.49 | 942,633.0 | -0.77% |
| Nov 08, 2024 | $85.71 | $78.25 | $7.46 | 1,105,233.0 | +3.95% |
| Nov 07, 2024 | $83.50 | $72.99 | $10.51 | 1,188,129.0 | +6.83% |
| Nov 06, 2024 | $81.78 | $69.14 | $12.64 | 1,443,510.0 | +3.94% |
| Nov 05, 2024 | $74.35 | $68.50 | $5.85 | 753,090.0 | +0.03% |
| Nov 04, 2024 | $77.34 | $67.27 | $10.07 | 1,235,041.0 | -0.07% |
| Nov 01, 2024 | $77.15 | $63.20 | $13.95 | 2,931,909.0 | +3.83% |
| Oct 31, 2024 | $118.2 | $63.12 | $55.03 | 13,466,569.0 | +68.91% |
| Oct 30, 2024 | $41.97 | $39.77 | $2.20 | 569,914.0 | +2.32% |
| Oct 29, 2024 | $40.98 | $38.63 | $2.35 | 167,929.0 | -2.22% |
| Oct 28, 2024 | $40.85 | $37.90 | $2.95 | 220,066.0 | +7.04% |
| Oct 25, 2024 | $39.70 | $37.74 | $1.96 | 149,557.0 | -2.63% |
| Oct 24, 2024 | $40.60 | $38.32 | $2.28 | 108,741.0 | -0.99% |
| Oct 23, 2024 | $40.41 | $38.10 | $2.31 | 157,658.0 | -1.28% |
| Oct 22, 2024 | $39.80 | $36.87 | $2.93 | 260,505.0 | +3.84% |
| Oct 21, 2024 | $40.10 | $38.17 | $1.93 | 198,465.0 | -4.71% |
Root Inc Stock (ROOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Root Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Root Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Root Inc Stock (ROOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $97.75 | $63.20 | $34.55 | 13,484,791.0 | +39.63% |
| Oct, 2024 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| Sep, 2024 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| Aug, 2024 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| Jul, 2024 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| Jun, 2024 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| May, 2024 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| Apr, 2024 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| Mar, 2024 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| Feb, 2024 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| Jan, 2024 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
Root Inc Stock (ROOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| Nov, 2023 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| Oct, 2023 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| Sep, 2023 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| Aug, 2023 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| Jul, 2023 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| Jun, 2023 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| May, 2023 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| Apr, 2023 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| Mar, 2023 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| Feb, 2023 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| Jan, 2023 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
Root Inc Stock (ROOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.68 | $4.06 | $3.62 | 4,146,199.0 | -38.24% |
| Nov, 2022 | $8.97 | $6.52 | $2.45 | 3,775,418.0 | -14.77% |
| Oct, 2022 | $9.66 | $6.26 | $3.40 | 5,065,491.0 | +8.25% |
| Sep, 2022 | $12.27 | $7.75 | $4.52 | 6,392,032.0 | -36.40% |
| Aug, 2022 | $26.10 | $12.02 | $14.08 | 7,892,848.2 | -34.44% |
| Jul, 2022 | $21.96 | $16.92 | $5.04 | 1,890,159.6 | -11.76% |
| Jun, 2022 | $27.36 | $19.98 | $7.38 | 3,363,154.3 | -14.39% |
| May, 2022 | $622.1 | $19.98 | $602.1 | 2,891,860.3 | -27.98% |
| Apr, 2022 | $38.52 | $26.64 | $11.88 | 3,398,565.1 | -2.03% |
| Mar, 2022 | $42.66 | $24.66 | $18.00 | 4,995,304.7 | +8.84% |
| Feb, 2022 | $38.88 | $23.40 | $15.48 | 3,522,904.7 | -9.95% |
| Jan, 2022 | $61.02 | $28.08 | $32.94 | 4,616,053.9 | -35.16% |
0.12%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):