Root, Inc. - Common Stock (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	128.29	143.97	128.29	135.89	1,191,087	+7.98(+6.24%)
Mar 10, 2025	130.00	138.29	122.60	127.91	809,680	-5.97(-4.46%)
Mar 07, 2025	127.61	138.79	119.01	133.88	847,842	+5.56(+4.33%)
Mar 06, 2025	138.60	143.88	125.75	128.32	844,227	-14.43(-10.11%)
Mar 05, 2025	134.68	145.34	128.15	142.75	1,041,229	+10.40(+7.86%)
Mar 04, 2025	124.29	137.50	115.36	132.35	806,711	+4.77(+3.74%)
Mar 03, 2025	136.06	142.72	127.11	127.58	1,063,400	-7.59(-5.62%)
Feb 28, 2025	122.00	140.00	121.10	135.17	1,260,072	+11.22(+9.05%)
Feb 27, 2025	119.90	136.51	111.65	123.95	2,694,375	+25.24(+25.57%)
Feb 26, 2025	97.10	104.39	96.11	98.71	868,276	+1.62(+1.67%)
Feb 25, 2025	97.57	100.00	95.22	97.09	452,797	-2.25(-2.26%)
Feb 24, 2025	100.47	100.71	91.99	99.34	600,044	-0.87(-0.87%)
Feb 21, 2025	111.91	112.76	99.01	100.21	433,929	-11.02(-9.91%)
Feb 20, 2025	117.26	117.26	103.16	111.23	541,020	-7.46(-6.29%)
Feb 19, 2025	125.42	128.61	117.06	118.69	455,574	-9.64(-7.51%)
Feb 18, 2025	130.20	132.80	125.94	128.33	326,485	-1.01(-0.78%)
Feb 14, 2025	138.71	140.46	125.39	129.34	542,301	-9.04(-6.53%)
Feb 13, 2025	120.00	141.23	120.00	138.38	768,403	+20.06(+16.95%)
Feb 12, 2025	112.50	121.87	111.00	118.32	351,576	+3.80(+3.32%)
Feb 11, 2025	115.50	117.15	109.15	114.52	393,970	-1.62(-1.39%)
Feb 10, 2025	112.36	117.55	108.93	116.14	408,492	+4.11(+3.67%)
Feb 07, 2025	109.46	113.40	108.00	112.03	262,670	+2.32(+2.11%)
Feb 06, 2025	107.73	112.00	106.75	109.71	344,875	+2.15(+2.00%)
Feb 05, 2025	105.73	107.99	100.66	107.56	252,683	+3.36(+3.22%)
Feb 04, 2025	105.97	107.28	100.96	104.20	424,507	-2.00(-1.88%)
Feb 03, 2025	94.00	108.60	93.61	106.20	594,144	+8.70(+8.92%)
Jan 31, 2025	97.71	98.70	94.29	97.50	412,869	-0.15(-0.15%)
Jan 30, 2025	92.99	100.98	90.62	97.65	573,812	+6.48(+7.11%)
Jan 29, 2025	83.00	91.34	82.00	91.17	531,027	+8.60(+10.42%)
Jan 28, 2025	81.17	82.75	77.65	82.57	190,114	+1.77(+2.19%)
Jan 27, 2025	81.59	83.30	78.22	80.80	297,147	-2.52(-3.02%)
Jan 24, 2025	86.26	86.34	83.19	83.32	185,187	-1.77(-2.08%)
Jan 23, 2025	80.49	85.13	79.10	85.09	253,863	+3.91(+4.82%)
Jan 22, 2025	78.49	81.48	77.57	81.18	270,714	+2.32(+2.94%)
Jan 21, 2025	85.67	87.75	77.98	78.86	428,009	-6.45(-7.56%)
Jan 17, 2025	88.64	89.14	84.80	85.31	273,492	-3.02(-3.42%)
Jan 16, 2025	86.00	89.92	84.99	88.33	329,744	+2.55(+2.97%)
Jan 15, 2025	88.24	88.45	84.55	85.78	560,384	+0.97(+1.14%)
Jan 14, 2025	83.22	88.94	82.50	84.81	641,090	+3.02(+3.69%)
Jan 13, 2025	75.04	81.79	72.40	81.79	327,027	+4.62(+5.99%)
Jan 10, 2025	76.20	77.25	71.75	77.17	315,081	-0.25(-0.32%)
Jan 08, 2025	77.67	78.99	74.93	77.42	250,312	-0.47(-0.60%)
Jan 07, 2025	78.02	81.34	72.47	77.89	470,190	+0.44(+0.57%)
Jan 06, 2025	76.86	77.92	73.50	77.45	352,979	+2.13(+2.83%)
Jan 03, 2025	73.62	77.34	73.00	75.32	188,403	+1.89(+2.57%)