Get the Stockscreener App
147.42
4.19%
5.93
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 May 09, 2025, is $147.42.
- 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 4,354% to $147.42 now.
- The 52-week high stock price for ROOT is $181.14, representing a 22.87% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for ROOT is $34.04, indicating a -76.91% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Root Inc (ROOT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $155.0 | $141.3 | $13.68 | 543,592.0 | +4.19% |
| May 08, 2025 | $157.7 | $125.0 | $32.75 | 1,504,839.0 | +1.11% |
| May 07, 2025 | $150.4 | $135.9 | $14.54 | 940,411.0 | +1.58% |
| May 06, 2025 | $143.6 | $136.2 | $7.32 | 393,826.0 | -4.07% |
| May 05, 2025 | $144.5 | $138.6 | $5.89 | 274,289.0 | +0.36% |
| May 02, 2025 | $144.7 | $136.1 | $8.67 | 414,460.0 | +4.73% |
| May 01, 2025 | $144.4 | $133.3 | $11.11 | 399,327.0 | -2.18% |
| Apr 30, 2025 | $146.3 | $134.5 | $11.73 | 822,468.0 | -7.50% |
| Apr 29, 2025 | $154.8 | $147.8 | $6.97 | 245,150.0 | -0.55% |
| Apr 28, 2025 | $152.1 | $142.4 | $9.68 | 356,260.0 | +1.86% |
| Apr 25, 2025 | $151.5 | $145.2 | $6.34 | 268,865.0 | -0.72% |
| Apr 24, 2025 | $150.9 | $145.5 | $5.46 | 460,512.0 | +1.73% |
| Apr 23, 2025 | $150.7 | $140.5 | $10.15 | 622,448.0 | +9.37% |
| Apr 22, 2025 | $135.7 | $121.4 | $14.30 | 504,466.0 | +13.99% |
| Apr 21, 2025 | $129.0 | $114.0 | $15.02 | 505,159.0 | -8.75% |
| Apr 17, 2025 | $131.7 | $125.8 | $5.93 | 324,718.0 | +1.26% |
| Apr 16, 2025 | $134.5 | $124.5 | $10.08 | 598,859.0 | +0.72% |
| Apr 15, 2025 | $129.5 | $124.1 | $5.43 | 297,698.0 | +1.53% |
| Apr 14, 2025 | $132.5 | $121.0 | $11.49 | 650,145.0 | +4.41% |
| Apr 11, 2025 | $121.6 | $113.6 | $7.98 | 375,421.0 | +1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $157.7 | $125.0 | $32.75 | 5,014,336.0 | +5.55% |
| 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% |
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% |
0.12%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):