Get the Stockscreener App
50.47
0.12%
-0.06
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 October 16, 2026, is $50.47.
- 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 1,425% to $50.47 now.
- The 52-week high stock price for ROOT is $91.00, representing a 80.31% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for ROOT is $40.91, indicating a -18.94% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Root Inc (ROOT) stock in the beginning of 2025 was $73.43. The stock closed the year at $72.23, a loss of over -1.63% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $51.40 | $49.84 | $1.56 | 139,665.0 | -0.12% |
| Oct 15, 2026 | $50.81 | $49.26 | $1.55 | 165,099.0 | +2.87% |
| Oct 14, 2026 | $49.12 | $47.51 | $1.61 | 222,097.0 | +0.76% |
| Oct 13, 2026 | $49.44 | $48.10 | $1.34 | 186,648.0 | +0.85% |
| Oct 12, 2026 | $49.90 | $48.05 | $1.85 | 122,832.0 | -1.61% |
| Oct 09, 2026 | $49.35 | $48.20 | $1.15 | 127,067.0 | +1.17% |
| Oct 08, 2026 | $49.09 | $47.37 | $1.72 | 317,138.0 | +1.72% |
| Oct 07, 2026 | $48.41 | $46.74 | $1.67 | 147,828.0 | +1.21% |
| Oct 06, 2026 | $47.89 | $47.05 | $0.84 | 126,542.0 | -0.53% |
| Oct 05, 2026 | $47.42 | $46.20 | $1.22 | 152,627.0 | +2.51% |
| Oct 02, 2026 | $47.03 | $45.93 | $1.10 | 157,879.0 | +0.11% |
| Oct 01, 2026 | $46.41 | $45.04 | $1.37 | 192,468.0 | +0.22% |
| Sep 30, 2026 | $46.52 | $45.72 | $0.805 | 191,475.0 | +0.20% |
| Sep 29, 2026 | $47.21 | $45.57 | $1.64 | 236,124.0 | -1.52% |
| Sep 28, 2026 | $47.23 | $45.50 | $1.73 | 205,497.0 | -1.41% |
| Sep 25, 2026 | $48.83 | $46.73 | $2.10 | 174,840.0 | -0.86% |
| Sep 24, 2026 | $47.95 | $46.63 | $1.32 | 301,542.0 | +2.25% |
| Sep 23, 2026 | $48.13 | $46.40 | $1.73 | 263,343.0 | -3.69% |
| Sep 22, 2026 | $50.28 | $48.13 | $2.15 | 289,480.0 | -2.47% |
| Sep 21, 2026 | $50.66 | $48.58 | $2.09 | 261,868.0 | -0.12% |
| Sep 18, 2026 | $50.59 | $48.17 | $2.42 | 398,691.0 | -1.87% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $51.40 | $45.04 | $6.36 | 2,057,890.0 | +9.46% |
| Sep, 2026 | $57.12 | $45.50 | $11.62 | 4,334,028.0 | -16.90% |
| Aug, 2026 | $61.47 | $45.14 | $16.33 | 6,042,193.0 | +2.47% |
| Jul, 2026 | $67.49 | $53.65 | $13.84 | 4,820,408.0 | -3.17% |
| Jun, 2026 | $58.60 | $48.26 | $10.34 | 5,581,186.0 | +7.41% |
| May, 2026 | $65.00 | $51.88 | $13.12 | 6,220,064.0 | -4.44% |
| Apr, 2026 | $58.03 | $40.91 | $17.12 | 6,248,263.0 | +23.34% |
| Mar, 2026 | $51.00 | $42.51 | $8.49 | 7,722,294.0 | -14.86% |
| Feb, 2026 | $65.81 | $51.84 | $13.97 | 6,951,932.0 | -16.50% |
| Jan, 2026 | $80.11 | $60.10 | $20.01 | 5,702,718.0 | -13.98% |
Root Inc Stock (ROOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.40 | $71.91 | $15.49 | 5,000,776.0 | -9.12% |
| Nov, 2025 | $91.00 | $68.08 | $22.92 | 11,310,818.0 | +0.46% |
| Oct, 2025 | $92.27 | $74.67 | $17.60 | 11,004,512.0 | -10.04% |
| Sep, 2025 | $104.5 | $87.46 | $17.01 | 9,598,695.0 | -2.94% |
| Aug, 2025 | $129.5 | $83.77 | $45.76 | 15,746,828.0 | -23.80% |
| Jul, 2025 | $134.0 | $110.8 | $23.22 | 7,664,521.0 | -5.42% |
| Jun, 2025 | $163.0 | $121.4 | $41.58 | 9,308,335.0 | -2.31% |
| May, 2025 | $157.7 | $123.0 | $34.75 | 9,901,901.0 | -6.21% |
| Apr, 2025 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| Mar, 2025 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| Feb, 2025 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| Jan, 2025 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +34.32% |
Root Inc Stock (ROOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| Nov, 2024 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| 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% |
0.92%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):