Root Inc (ROOT) Historical Stock Data
78.81 ↑3.26 (4.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROOT is down -0.23% a day on average. There have been 15 days where Root Inc closed green and 15 days where ROOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 73.00 | 78.82 | ↑$5.82 (7.97%) | 72.99 | 83.50 | 1.23M |
| 2024-11-06 | 73.68 | 73.78 | ↑$0.10 (0.14%) | 69.14 | 81.78 | 1.48M |
| 2024-11-05 | 69.50 | 70.98 | ↑$1.48 (2.13%) | 68.50 | 74.35 | 758.89K |
| 2024-11-04 | 70.40 | 70.96 | ↑$0.56 (0.80%) | 67.27 | 77.34 | 1.28M |
| 2024-11-01 | 72.13 | 71.01 | ↓$1.12 (-1.55%) | 63.20 | 77.15 | 2.98M |
| 2024-10-31 | 81.48 | 68.39 | ↓$13.09 (-16.07%) | 63.12 | 118.15 | 13.49M |
| 2024-10-30 | 39.92 | 40.49 | ↑$0.57 (1.43%) | 39.77 | 41.97 | 716.78K |
| 2024-10-29 | 40.41 | 39.57 | ↓$0.84 (-2.08%) | 38.63 | 40.98 | 169.88K |
| 2024-10-28 | 38.45 | 40.47 | ↑$2.02 (5.25%) | 37.90 | 40.85 | 222.22K |
| 2024-10-25 | 38.88 | 37.81 | ↓$1.07 (-2.75%) | 37.74 | 39.70 | 149.86K |
| 2024-10-24 | 39.69 | 38.83 | ↓$0.86 (-2.17%) | 38.32 | 40.60 | 108.94K |
| 2024-10-23 | 39.75 | 39.22 | ↓$0.53 (-1.33%) | 38.10 | 40.41 | 158K |
| 2024-10-22 | 37.56 | 39.73 | ↑$2.17 (5.78%) | 36.87 | 39.80 | 262.46K |
| 2024-10-21 | 40.06 | 38.26 | ↓$1.80 (-4.49%) | 38.17 | 40.10 | 198.63K |
| 2024-10-18 | 42.02 | 40.15 | ↓$1.87 (-4.45%) | 40.14 | 42.29 | 165.16K |
| 2024-10-17 | 42.64 | 42.07 | ↓$0.57 (-1.34%) | 40.90 | 43.43 | 172.67K |
| 2024-10-16 | 42.23 | 42.69 | ↑$0.46 (1.09%) | 41.24 | 43.18 | 174.46K |
| 2024-10-15 | 42.13 | 42.29 | ↑$0.16 (0.38%) | 40.89 | 43.27 | 184.36K |
| 2024-10-14 | 42.64 | 42.23 | ↓$0.41 (-0.96%) | 41.64 | 43.84 | 179.98K |
| 2024-10-11 | 44.74 | 42.74 | ↓$2.00 (-4.47%) | 40.53 | 46.73 | 570.74K |
| 2024-10-10 | 38.29 | 44.50 | ↑$6.21 (16.22%) | 37.64 | 45.20 | 721.71K |
| 2024-10-09 | 37.51 | 38.20 | ↑$0.69 (1.84%) | 37.00 | 38.94 | 201.52K |
| 2024-10-08 | 37.81 | 37.58 | ↓$0.23 (-0.61%) | 37.33 | 38.41 | 134.73K |
| 2024-10-07 | 39.84 | 37.78 | ↓$2.06 (-5.17%) | 37.50 | 40.07 | 248.49K |
| 2024-10-04 | 39.69 | 39.88 | ↑$0.19 (0.48%) | 38.50 | 40.48 | 151.53K |
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