Get the Stockscreener App
54.90
4.49%
2.36
After Hours:
55.40
0.50
+0.91%
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 05, 2026, is $54.90.
- 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 1,559% to $54.90 now.
- The 52-week high stock price for ROOT is $162.99, representing a 196.89% increase from the current share price, occurred on June 12, 2025.
- The 52-week low stock price for ROOT is $40.91, indicating a -25.48% 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 $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 05, 2026 | $55.23 | $52.50 | $2.73 | 186,347.0 | +4.49% |
| May 04, 2026 | $55.80 | $52.42 | $3.38 | 160,064.0 | -4.56% |
| May 01, 2026 | $56.39 | $54.60 | $1.79 | 160,569.0 | +1.05% |
| Apr 30, 2026 | $54.60 | $51.16 | $3.44 | 187,731.0 | +4.96% |
| Apr 29, 2026 | $54.46 | $51.00 | $3.46 | 238,641.0 | -4.73% |
| Apr 28, 2026 | $57.35 | $53.52 | $3.83 | 357,358.0 | -2.56% |
| Apr 27, 2026 | $58.03 | $55.30 | $2.73 | 242,386.0 | -3.07% |
| Apr 24, 2026 | $57.80 | $52.17 | $5.62 | 274,896.0 | +6.89% |
| Apr 23, 2026 | $55.87 | $53.22 | $2.65 | 294,283.0 | -2.72% |
| Apr 22, 2026 | $55.82 | $53.97 | $1.85 | 226,017.0 | +2.86% |
| Apr 21, 2026 | $56.44 | $53.89 | $2.55 | 227,475.0 | -3.13% |
| Apr 20, 2026 | $56.00 | $53.70 | $2.30 | 251,634.0 | +1.77% |
| Apr 17, 2026 | $55.86 | $52.93 | $2.93 | 420,374.0 | +5.70% |
| Apr 16, 2026 | $53.37 | $51.03 | $2.34 | 281,401.0 | +0.10% |
| Apr 15, 2026 | $52.38 | $47.00 | $5.38 | 515,073.0 | +11.64% |
| Apr 14, 2026 | $46.86 | $45.65 | $1.21 | 447,588.0 | +1.60% |
| Apr 13, 2026 | $45.99 | $43.30 | $2.69 | 510,197.0 | +3.59% |
| Apr 10, 2026 | $46.74 | $43.95 | $2.79 | 372,750.0 | -5.62% |
| Apr 09, 2026 | $47.12 | $45.02 | $2.10 | 147,006.0 | +0.39% |
| Apr 08, 2026 | $47.47 | $45.96 | $1.51 | 278,102.0 | +4.22% |
| Apr 07, 2026 | $45.02 | $43.40 | $1.62 | 182,383.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $56.39 | $52.42 | $3.97 | 693,327.0 | +0.77% |
| 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% |
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):