Root Inc (ROOT) Historical Stock Data
73.22 ↑2.10 (2.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROOT is down -0.12% a day on average. There have been 14 days where Root Inc closed green and 16 days where ROOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.05 | 73.22 | ↑$3.17 (4.53%) | 69.50 | 74.44 | 403.34K |
| 2024-12-19 | 72.51 | 71.12 | ↓$1.39 (-1.92%) | 70.59 | 74.17 | 273.15K |
| 2024-12-18 | 77.90 | 71.75 | ↓$6.15 (-7.89%) | 71.00 | 79.99 | 382.42K |
| 2024-12-17 | 76.35 | 77.91 | ↑$1.56 (2.04%) | 72.24 | 79.24 | 403.05K |
| 2024-12-16 | 75.55 | 76.35 | ↑$0.80 (1.06%) | 74.61 | 79.07 | 325.47K |
| 2024-12-13 | 77.49 | 76.29 | ↓$1.20 (-1.55%) | 75.10 | 78.23 | 350.57K |
| 2024-12-12 | 81.39 | 76.26 | ↓$5.13 (-6.30%) | 75.08 | 83.76 | 393.62K |
| 2024-12-11 | 82.24 | 81.48 | ↓$0.76 (-0.92%) | 81.47 | 85.30 | 345.29K |
| 2024-12-10 | 91.78 | 82.58 | ↓$9.20 (-10.02%) | 82.21 | 92.15 | 361.51K |
| 2024-12-09 | 100.00 | 91.83 | ↓$8.17 (-8.17%) | 90.00 | 104.99 | 461.52K |
| 2024-12-06 | 95.42 | 97.68 | ↑$2.26 (2.37%) | 92.81 | 98.36 | 334.55K |
| 2024-12-05 | 91.26 | 95.71 | ↑$4.45 (4.88%) | 90.27 | 97.62 | 379.47K |
| 2024-12-04 | 92.72 | 90.45 | ↓$2.27 (-2.45%) | 89.01 | 94.72 | 414.94K |
| 2024-12-03 | 99.70 | 92.86 | ↓$6.84 (-6.86%) | 91.98 | 103.91 | 369.08K |
| 2024-12-02 | 100.67 | 99.27 | ↓$1.40 (-1.39%) | 95.44 | 102.48 | 411.40K |
| 2024-11-29 | 100.14 | 99.81 | ↓$0.33 (-0.33%) | 97.12 | 102.76 | 192.14K |
| 2024-11-27 | 101.99 | 99.06 | ↓$2.93 (-2.87%) | 87.21 | 101.99 | 606.75K |
| 2024-11-26 | 108.44 | 101.86 | ↓$6.58 (-6.07%) | 101.53 | 111.35 | 320K |
| 2024-11-25 | 109.99 | 108.44 | ↓$1.55 (-1.41%) | 104.82 | 113.22 | 466.41K |
| 2024-11-22 | 103.17 | 109.23 | ↑$6.06 (5.87%) | 101.52 | 109.39 | 548.54K |
| 2024-11-21 | 103.07 | 109.40 | ↑$6.33 (6.14%) | 97.01 | 111.26 | 602.12K |
| 2024-11-20 | 101.11 | 104.77 | ↑$3.66 (3.62%) | 100.61 | 110.46 | 874.19K |
| 2024-11-19 | 93.13 | 101.07 | ↑$7.94 (8.53%) | 93.07 | 102.49 | 643.01K |
| 2024-11-18 | 90.34 | 95.49 | ↑$5.15 (5.70%) | 86.58 | 97.75 | 819.34K |
| 2024-11-15 | 78.78 | 88.91 | ↑$10.13 (12.86%) | 78.75 | 90.29 | 0.94M |
| 2024-11-14 | 75.40 | 78.81 | ↑$3.41 (4.52%) | 73.53 | 78.90 | 306.56K |
| 2024-11-13 | 75.39 | 75.55 | ↑$0.16 (0.21%) | 73.10 | 80.05 | 523.05K |
| 2024-11-12 | 79.74 | 74.99 | ↓$4.75 (-5.96%) | 71.55 | 80.99 | 698.81K |
| 2024-11-11 | 85.00 | 81.30 | ↓$3.70 (-4.35%) | 79.63 | 87.12 | 0.95M |
| 2024-11-08 | 79.95 | 81.93 | ↑$1.98 (2.48%) | 78.25 | 85.71 | 1.11M |
Create an account or log in to view more rows.
$ROOT Holding
$ROOT Was last two days consolidation??
$ROOT When they tell me diversifying is for idiots
$ROOT LETS GOOOOOOOO!!!!!!!
$ROOT recovery hasn’t even started yet.. imo
$ROOT going green
$ROOT good support.....
$ROOT whats the target for Friday close?
$ROOT no pain no gain
$ROOT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare