Root Inc (ROOT) Historical Stock Data
112.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROOT is up 0.69% a day on average. There have been 16 days where Root Inc closed green and 14 days where ROOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 113.40 | 112.37 | ↓$1.03 (-0.91%) | 106.39 | 116.24 | 840.66K |
| 2025-04-03 | 115.05 | 120.43 | ↑$5.38 (4.68%) | 112.13 | 122.85 | 818.60K |
| 2025-04-02 | 124.78 | 125.17 | ↑$0.39 (0.31%) | 120.80 | 132.51 | 780.19K |
| 2025-04-01 | 134.01 | 128.60 | ↓$5.41 (-4.04%) | 126.10 | 135.44 | 593.86K |
| 2025-03-31 | 132.00 | 133.44 | ↑$1.44 (1.09%) | 127.64 | 138.26 | 698.77K |
| 2025-03-28 | 147.06 | 136.93 | ↓$10.13 (-6.89%) | 135.03 | 149.49 | 622.39K |
| 2025-03-27 | 146.29 | 148.94 | ↑$2.65 (1.81%) | 138.31 | 151.36 | 806.20K |
| 2025-03-26 | 168.49 | 151.11 | ↓$17.38 (-10.32%) | 143.50 | 171.71 | 1.22M |
| 2025-03-25 | 177.00 | 168.56 | ↓$8.44 (-4.77%) | 166.18 | 177.96 | 773.13K |
| 2025-03-24 | 168.42 | 177.69 | ↑$9.27 (5.50%) | 168.00 | 181.14 | 803.88K |
| 2025-03-21 | 149.63 | 160.26 | ↑$10.63 (7.10%) | 147.01 | 165.23 | 0.91M |
| 2025-03-20 | 154.25 | 152.64 | ↓$1.61 (-1.04%) | 151.50 | 159.79 | 488.28K |
| 2025-03-19 | 151.00 | 154.24 | ↑$3.24 (2.15%) | 147.92 | 158.06 | 608.13K |
| 2025-03-18 | 151.93 | 150.80 | ↓$1.13 (-0.74%) | 145.20 | 152.51 | 599.61K |
| 2025-03-17 | 151.72 | 152.34 | ↑$0.62 (0.41%) | 147.23 | 154.52 | 605.55K |
| 2025-03-14 | 137.99 | 151.73 | ↑$13.74 (9.96%) | 136.71 | 151.74 | 1.14M |
| 2025-03-13 | 138.53 | 134.23 | ↓$4.30 (-3.10%) | 131.01 | 141.78 | 639.26K |
| 2025-03-12 | 145.00 | 140.92 | ↓$4.08 (-2.81%) | 134.01 | 145.98 | 0.95M |
| 2025-03-11 | 128.29 | 135.89 | ↑$7.60 (5.92%) | 128.29 | 143.97 | 1.19M |
| 2025-03-10 | 130.00 | 127.91 | ↓$2.09 (-1.61%) | 122.60 | 138.29 | 809.73K |
| 2025-03-07 | 127.61 | 133.88 | ↑$6.27 (4.91%) | 119.01 | 138.79 | 847K |
| 2025-03-06 | 138.60 | 128.32 | ↓$10.28 (-7.42%) | 125.75 | 143.88 | 845.15K |
| 2025-03-05 | 134.68 | 142.75 | ↑$8.07 (5.99%) | 128.15 | 145.34 | 1.04M |
| 2025-03-04 | 124.29 | 132.35 | ↑$8.06 (6.48%) | 115.36 | 137.50 | 806.85K |
| 2025-03-03 | 136.06 | 127.58 | ↓$8.48 (-6.23%) | 127.11 | 142.72 | 1.06M |
| 2025-02-28 | 122.00 | 135.17 | ↑$13.17 (10.80%) | 121.10 | 140.00 | 1.26M |
| 2025-02-27 | 119.90 | 123.95 | ↑$4.05 (3.38%) | 111.65 | 136.51 | 2.70M |
| 2025-02-26 | 97.10 | 98.71 | ↑$1.61 (1.66%) | 96.11 | 104.39 | 887.46K |
| 2025-02-25 | 97.57 | 97.09 | ↓$0.48 (-0.49%) | 95.22 | 100.00 | 453.44K |
| 2025-02-24 | 100.47 | 99.34 | ↓$1.13 (-1.12%) | 91.99 | 100.71 | 600.06K |
Create an account or log in to view more rows.
$ROOT last chance to load imo
$ROOT Love this stock.
Light taps
$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?