Root Inc (NQ: ROOT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.70	11.96	11.23	11.44	135,673	-0.23(-1.97%)
Aug 30, 2023	11.00	11.81	10.97	11.67	161,844	+0.50(+4.48%)
Aug 29, 2023	10.55	11.30	10.51	11.17	112,543	+0.58(+5.48%)
Aug 28, 2023	10.68	10.88	10.29	10.59	148,616	-0.10(-0.94%)
Aug 25, 2023	10.29	11.02	10.02	10.69	191,185	+0.61(+6.05%)
Aug 24, 2023	9.830	10.10	9.460	10.08	77,272	+0.23(+2.34%)
Aug 23, 2023	9.290	9.940	9.150	9.850	109,870	+0.83(+9.20%)
Aug 22, 2023	8.990	9.131	8.750	9.020	73,284	+0.05(+0.56%)
Aug 21, 2023	9.450	9.610	8.830	8.970	105,133	-0.48(-5.08%)
Aug 18, 2023	8.730	9.565	8.681	9.450	119,965	+0.59(+6.66%)
Aug 17, 2023	9.110	9.155	8.750	8.860	115,803	-0.30(-3.28%)
Aug 16, 2023	9.000	9.420	8.941	9.160	74,634	+0.14(+1.55%)
Aug 15, 2023	9.310	9.600	8.940	9.020	90,413	-0.28(-3.01%)
Aug 14, 2023	9.420	9.420	9.020	9.300	98,911	-0.10(-1.06%)
Aug 11, 2023	9.000	9.680	9.000	9.400	129,903	+0.29(+3.18%)
Aug 10, 2023	9.050	9.520	8.720	9.110	241,554	+0.05(+0.55%)
Aug 09, 2023	9.490	9.519	9.040	9.060	106,036	-0.50(-5.23%)
Aug 08, 2023	9.670	9.820	9.280	9.560	120,234	-0.14(-1.44%)
Aug 07, 2023	10.21	10.35	9.680	9.700	150,148	-0.39(-3.87%)
Aug 04, 2023	10.97	10.97	9.851	10.09	282,110	-0.89(-8.11%)
Aug 03, 2023	11.02	12.44	10.83	10.98	656,987	+0.65(+6.29%)
Aug 02, 2023	10.63	10.66	10.01	10.33	171,674	-0.60(-5.49%)
Aug 01, 2023	10.56	10.98	10.20	10.93	103,790	+0.04(+0.37%)
Jul 31, 2023	10.10	10.95	10.05	10.89	134,062	+0.78(+7.72%)
Jul 28, 2023	9.750	10.28	9.601	10.11	130,317	+0.44(+4.55%)
Jul 27, 2023	10.14	10.65	9.620	9.670	159,101	-0.41(-4.07%)
Jul 26, 2023	10.10	10.50	9.820	10.08	105,562	+0.05(+0.50%)
Jul 25, 2023	11.02	11.22	9.960	10.03	259,227	-0.95(-8.65%)
Jul 24, 2023	11.00	11.28	10.30	10.98	265,084	-0.32(-2.83%)
Jul 21, 2023	11.81	12.17	11.03	11.30	261,340	-0.15(-1.31%)
Jul 20, 2023	12.29	13.67	11.30	11.45	629,961	-1.18(-9.34%)
Jul 19, 2023	11.47	13.05	11.13	12.63	1,045,048	+1.98(+18.59%)
Jul 18, 2023	10.39	11.33	10.39	10.65	142,824	+0.20(+1.91%)
Jul 17, 2023	9.790	10.84	9.720	10.45	165,422	+0.60(+6.09%)
Jul 14, 2023	10.77	10.80	9.790	9.850	190,723	-0.86(-8.03%)
Jul 13, 2023	10.72	11.10	10.45	10.71	149,473	+0.21(+2.00%)
Jul 12, 2023	10.98	11.48	10.40	10.50	274,899	-0.16(-1.50%)
Jul 11, 2023	10.57	10.94	10.26	10.66	139,585	-0.03(-0.28%)
Jul 10, 2023	10.24	11.19	10.00	10.69	279,917	+0.51(+5.01%)
Jul 07, 2023	9.880	10.52	9.322	10.18	254,278	+0.30(+3.04%)
Jul 06, 2023	9.440	10.08	9.380	9.880	171,341	+0.08(+0.82%)
Jul 05, 2023	9.980	10.00	9.310	9.800	230,935	-0.28(-2.78%)
Jul 03, 2023	8.970	10.60	8.952	10.08	439,376	+1.14(+12.75%)
Jun 30, 2023	8.500	9.980	8.420	8.940	1,004,125	-2.27(-20.25%)
Jun 29, 2023	11.53	12.40	10.71	11.21	704,575	-0.73(-6.11%)
Jun 28, 2023	9.900	12.14	9.850	11.94	658,828	+1.96(+19.64%)
Jun 27, 2023	10.63	10.87	9.770	9.980	418,099	-1.00(-9.11%)
Jun 26, 2023	10.24	11.36	10.18	10.98	545,863	+0.00(+0.00%)
Jun 23, 2023	12.73	12.80	10.73	10.98	2,155,928	-1.92(-14.88%)
Jun 22, 2023	14.40	14.80	12.10	12.90	9,723,560	+3.28(+34.10%)
Jun 21, 2023	5.920	12.62	5.700	9.620	2,729,360	+3.60(+59.80%)
Jun 20, 2023	6.300	6.350	5.830	6.020	118,513	-0.33(-5.20%)
Jun 16, 2023	6.500	6.500	6.220	6.350	143,025	-0.06(-0.94%)
Jun 15, 2023	5.790	6.500	5.720	6.410	200,455	+0.87(+15.70%)
May 08, 2023	5.280	5.780	5.040	5.540	158,754	+0.22(+4.14%)
May 05, 2023	5.060	5.360	4.860	5.320	208,123	+0.44(+9.02%)
May 04, 2023	4.110	5.038	4.110	4.880	277,459	+0.73(+17.59%)
May 03, 2023	4.050	4.271	4.000	4.150	136,047	+0.13(+3.23%)
May 02, 2023	4.210	4.210	3.900	4.020	110,571	-0.22(-5.19%)
May 01, 2023	4.290	4.331	4.120	4.240	62,375	-0.05(-1.17%)
Apr 28, 2023	4.190	4.420	4.100	4.290	101,795	+0.09(+2.14%)
Apr 27, 2023	3.970	4.240	3.940	4.200	68,193	+0.26(+6.60%)
Apr 26, 2023	3.850	4.064	3.760	3.940	91,023	+0.07(+1.81%)
Apr 25, 2023	3.680	3.990	3.630	3.870	142,092	+0.13(+3.48%)
Apr 24, 2023	3.850	3.850	3.700	3.740	57,382	-0.09(-2.35%)
Apr 21, 2023	3.960	4.005	3.810	3.830	95,544	-0.12(-3.04%)
Apr 20, 2023	4.190	4.199	3.920	3.950	112,117	-0.24(-5.73%)
Apr 19, 2023	4.050	4.240	3.970	4.190	251,352	+0.26(+6.62%)
Apr 18, 2023	4.030	4.040	3.820	3.930	129,202	-0.06(-1.50%)
Apr 17, 2023	3.960	4.070	3.900	3.990	115,698	-0.01(-0.25%)
Apr 14, 2023	4.180	4.230	3.810	4.000	129,909	-0.14(-3.38%)
Apr 13, 2023	4.160	4.210	4.110	4.140	64,005	-0.01(-0.24%)
Apr 12, 2023	4.370	4.490	4.116	4.150	52,947	-0.13(-3.04%)
Apr 11, 2023	4.390	4.450	4.270	4.280	52,925	-0.05(-1.15%)
Apr 10, 2023	4.360	4.380	4.200	4.330	75,806	+0.00(+0.00%)
Apr 06, 2023	4.120	4.360	4.070	4.330	73,995	+0.17(+4.09%)
Apr 05, 2023	4.360	4.380	4.110	4.160	51,640	-0.29(-6.52%)
Apr 04, 2023	4.350	4.477	4.230	4.450	86,559	+0.09(+2.06%)
Apr 03, 2023	4.540	4.540	4.170	4.360	215,543	-0.15(-3.33%)
Mar 31, 2023	4.610	4.670	4.410	4.510	91,045	-0.07(-1.53%)
Mar 30, 2023	4.520	4.700	4.480	4.580	99,893	+0.10(+2.23%)
Mar 29, 2023	4.120	4.500	4.086	4.480	78,560	+0.37(+9.00%)
Mar 28, 2023	4.260	4.330	4.010	4.110	78,749	-0.22(-5.08%)
Mar 27, 2023	4.370	4.370	4.110	4.330	80,513	-0.04(-0.92%)
Mar 24, 2023	4.140	4.400	4.020	4.370	122,034	+0.22(+5.30%)
Mar 23, 2023	4.170	4.470	4.040	4.150	127,604	+0.04(+0.97%)
Mar 22, 2023	4.130	4.320	4.060	4.110	172,987	-0.01(-0.24%)
Mar 21, 2023	3.710	4.200	3.700	4.120	163,147	+0.46(+12.57%)
Mar 20, 2023	3.580	3.740	3.451	3.660	150,815	+0.12(+3.39%)
Mar 17, 2023	3.740	3.740	3.430	3.540	212,190	-0.24(-6.35%)
Mar 16, 2023	3.480	3.820	3.430	3.780	147,905	+0.21(+5.88%)
Mar 15, 2023	3.420	3.580	3.310	3.570	125,382	+0.10(+2.88%)
Mar 14, 2023	3.560	3.799	3.395	3.470	142,489	+0.01(+0.29%)
Mar 13, 2023	3.600	3.700	3.370	3.460	244,094	-0.23(-6.23%)
Mar 10, 2023	3.950	4.000	3.650	3.690	261,828	-0.29(-7.17%)
Mar 09, 2023	4.510	4.540	3.970	3.975	300,966	-0.56(-12.25%)
Mar 08, 2023	4.660	4.736	4.500	4.530	118,189	-0.13(-2.79%)
Mar 07, 2023	4.740	4.870	4.620	4.660	105,104	-0.07(-1.48%)
Mar 06, 2023	4.960	5.110	4.700	4.730	112,983	-0.26(-5.21%)
Mar 03, 2023	4.890	5.070	4.851	4.990	81,460	+0.16(+3.31%)
Mar 02, 2023	4.720	4.900	4.630	4.830	98,579	-0.06(-1.23%)
Mar 01, 2023	5.080	5.130	4.870	4.890	109,114	-0.12(-2.40%)
Feb 28, 2023	5.020	5.130	4.865	5.010	96,256	+0.04(+0.80%)
Feb 27, 2023	5.320	5.444	4.930	4.970	164,067	-0.38(-7.10%)
Feb 24, 2023	5.350	5.600	5.300	5.350	156,552	-0.42(-7.28%)
Feb 23, 2023	6.000	6.230	5.370	5.770	229,932	-0.09(-1.54%)
Feb 22, 2023	5.890	6.081	5.800	5.860	112,374	-0.07(-1.18%)
Feb 21, 2023	6.110	6.128	5.840	5.930	85,956	-0.25(-4.05%)
Feb 17, 2023	6.600	6.600	6.080	6.180	134,894	-0.48(-7.21%)
Feb 16, 2023	6.620	6.930	6.483	6.660	132,836	-0.17(-2.49%)
Feb 15, 2023	6.120	6.890	6.050	6.830	115,590	+0.59(+9.46%)
Feb 14, 2023	5.770	6.260	5.680	6.240	104,265	+0.36(+6.12%)
Feb 13, 2023	5.800	5.990	5.600	5.880	79,373	+0.11(+1.91%)
Feb 10, 2023	5.580	5.810	5.580	5.770	112,927	+0.03(+0.61%)
Feb 09, 2023	6.400	6.400	5.680	5.735	168,582	-0.60(-9.54%)
Feb 08, 2023	6.580	6.928	6.310	6.340	93,437	-0.36(-5.37%)
Feb 07, 2023	7.070	7.150	6.440	6.700	192,571	-0.32(-4.56%)
Feb 06, 2023	7.130	7.500	6.880	7.020	170,771	-0.22(-3.04%)
Feb 03, 2023	7.130	7.550	6.911	7.240	219,049	-0.10(-1.36%)
Feb 02, 2023	6.430	7.629	6.400	7.340	620,625	+1.22(+19.93%)
Feb 01, 2023	5.940	6.220	5.720	6.120	223,288	+0.24(+4.08%)
Jan 31, 2023	5.660	6.050	5.600	5.880	195,301	+0.25(+4.44%)
Jan 30, 2023	5.530	5.790	5.400	5.630	144,027	+0.02(+0.36%)
Jan 27, 2023	5.190	5.630	5.160	5.610	117,177	+0.38(+7.27%)
Jan 26, 2023	5.380	5.480	5.160	5.230	66,003	-0.03(-0.57%)
Jan 25, 2023	5.120	5.290	4.950	5.260	75,275	+0.11(+2.14%)
Jan 24, 2023	5.340	5.500	5.120	5.150	66,771	-0.23(-4.28%)
Jan 23, 2023	5.130	5.380	5.040	5.380	117,916	+0.28(+5.49%)
Jan 20, 2023	4.940	5.130	4.810	5.100	130,798	+0.18(+3.66%)
Jan 19, 2023	5.070	5.140	4.910	4.920	145,181	-0.23(-4.47%)
Jan 18, 2023	5.350	5.490	4.960	5.150	240,720	-0.18(-3.38%)
Jan 17, 2023	5.230	5.389	5.170	5.330	123,567	+0.04(+0.76%)
Jan 13, 2023	5.160	5.440	5.020	5.290	208,696	+0.05(+0.95%)
Jan 12, 2023	4.820	5.270	4.650	5.240	244,061	+0.52(+11.02%)
Jan 11, 2023	4.490	4.780	4.450	4.720	178,394	+0.24(+5.36%)
Jan 10, 2023	4.410	4.600	4.330	4.480	158,722	+0.08(+1.82%)
Jan 09, 2023	4.380	4.600	4.370	4.400	167,820	+0.00(+0.00%)
Jan 06, 2023	4.590	4.637	4.300	4.400	167,175	-0.10(-2.22%)
Jan 05, 2023	4.590	4.696	4.420	4.500	156,136	-0.13(-2.81%)
Jan 04, 2023	4.320	4.650	4.320	4.630	167,883	+0.32(+7.42%)
Jan 03, 2023	4.380	4.690	4.224	4.310	204,284	-0.18(-4.01%)
Dec 30, 2022	4.320	4.550	4.320	4.490	153,462	+0.00(+0.00%)
Dec 29, 2022	4.200	4.490	4.115	4.490	219,998	+0.33(+7.93%)
Dec 28, 2022	4.170	4.348	4.060	4.160	164,243	-0.05(-1.19%)
Dec 27, 2022	4.610	4.610	4.200	4.210	182,953	-0.43(-9.27%)
Dec 23, 2022	4.420	4.660	4.410	4.640	118,600	+0.18(+4.04%)
Dec 22, 2022	4.650	4.670	4.391	4.460	170,736	-0.27(-5.71%)
Dec 21, 2022	4.910	4.910	4.700	4.730	192,064	-0.16(-3.27%)
Dec 20, 2022	4.660	5.050	4.660	4.890	159,459	+0.15(+3.16%)
Dec 19, 2022	5.100	5.140	4.650	4.740	261,793	-0.43(-8.32%)
Dec 16, 2022	4.910	5.300	4.900	5.170	197,536	+0.21(+4.23%)
Dec 15, 2022	5.230	5.340	4.910	4.960	248,697	-0.50(-9.16%)
Dec 14, 2022	5.350	5.860	5.330	5.460	354,177	+0.18(+3.41%)
Dec 13, 2022	5.860	6.060	5.210	5.280	242,068	-0.32(-5.71%)
Dec 12, 2022	5.610	5.635	5.410	5.600	122,840	+0.00(+0.00%)
Dec 09, 2022	5.850	5.905	5.570	5.600	148,556	-0.23(-3.95%)
Dec 08, 2022	5.800	5.950	5.640	5.830	111,785	+0.09(+1.57%)
Dec 07, 2022	6.290	6.369	5.670	5.740	334,370	-0.65(-10.17%)
Dec 06, 2022	7.030	7.059	6.350	6.390	219,529	-0.60(-8.58%)
Dec 05, 2022	7.350	7.679	6.940	6.990	151,970	-0.54(-7.17%)
Dec 02, 2022	6.930	7.570	6.880	7.530	178,931	+0.48(+6.81%)
Dec 01, 2022	7.330	7.590	6.990	7.050	207,386	-0.22(-3.03%)
Nov 30, 2022	7.180	7.400	6.926	7.270	204,880	+0.07(+0.97%)
Nov 29, 2022	6.900	7.290	6.870	7.200	114,118	+0.29(+4.20%)
Nov 28, 2022	7.350	7.480	6.780	6.910	272,877	-0.61(-8.11%)
Nov 25, 2022	7.200	7.570	7.042	7.520	59,681	+0.23(+3.16%)
Nov 23, 2022	6.740	7.390	6.700	7.290	131,885	+0.51(+7.52%)
Nov 22, 2022	6.890	6.940	6.610	6.780	89,732	-0.10(-1.45%)
Nov 21, 2022	6.840	6.950	6.700	6.880	133,544	-0.17(-2.41%)
Nov 18, 2022	7.530	7.561	6.920	7.050	155,445	-0.28(-3.82%)
Nov 17, 2022	7.780	7.780	7.280	7.330	251,889	-0.77(-9.51%)
Nov 16, 2022	8.290	8.350	7.920	8.100	266,653	-0.11(-1.34%)
Nov 15, 2022	8.110	8.460	7.810	8.210	285,052	+0.36(+4.59%)
Nov 14, 2022	8.240	8.340	7.820	7.850	172,296	-0.52(-6.21%)
Nov 11, 2022	7.640	8.750	7.530	8.370	269,731	+0.57(+7.31%)
Nov 10, 2022	7.040	8.190	6.880	7.800	346,404	+1.25(+19.08%)
Nov 09, 2022	7.010	7.010	6.520	6.550	148,408	-0.56(-7.88%)
Nov 08, 2022	7.240	7.429	6.860	7.110	163,014	+0.00(+0.00%)
Nov 07, 2022	7.470	7.580	7.050	7.110	133,391	-0.45(-5.95%)
Nov 04, 2022	7.490	7.600	7.170	7.560	129,037	+0.04(+0.53%)
Nov 03, 2022	7.450	7.740	7.420	7.520	111,074	-0.12(-1.57%)
Nov 02, 2022	8.020	8.250	7.640	7.640	153,534	-0.43(-5.33%)
Nov 01, 2022	8.740	8.970	7.990	8.070	168,662	-0.46(-5.39%)
Oct 31, 2022	7.800	8.660	7.730	8.530	247,074	+0.75(+9.64%)
Oct 28, 2022	7.300	7.800	7.220	7.780	98,139	+0.36(+4.85%)
Oct 27, 2022	7.560	7.730	7.345	7.420	112,147	-0.09(-1.20%)
Oct 26, 2022	7.250	7.770	7.099	7.510	120,526	+0.21(+2.88%)
Oct 25, 2022	6.460	7.360	6.460	7.300	272,235	+0.79(+12.14%)
Oct 24, 2022	6.800	6.800	6.260	6.510	246,891	-0.30(-4.41%)
Oct 21, 2022	6.810	6.890	6.512	6.810	219,788	-0.10(-1.45%)
Oct 20, 2022	6.980	7.150	6.910	6.910	147,574	-0.15(-2.12%)
Oct 19, 2022	7.670	7.670	6.920	7.060	327,885	-0.66(-8.55%)
Oct 18, 2022	8.080	8.228	7.660	7.720	164,380	-0.11(-1.40%)
Oct 17, 2022	7.960	8.195	7.780	7.830	196,026	+0.05(+0.64%)
Oct 14, 2022	8.700	8.950	7.770	7.780	178,096	-0.81(-9.43%)
Oct 13, 2022	8.020	8.620	7.850	8.590	240,436	+0.26(+3.12%)
Oct 12, 2022	8.480	8.490	8.170	8.330	192,345	-0.19(-2.23%)
Oct 11, 2022	8.310	8.660	7.910	8.520	235,163	+0.14(+1.67%)
Oct 10, 2022	8.280	8.430	8.010	8.380	154,786	+0.18(+2.20%)
Oct 07, 2022	8.410	8.530	8.010	8.200	309,591	-0.44(-5.09%)
Oct 06, 2022	9.040	9.390	8.540	8.640	323,314	-0.45(-4.95%)
Oct 05, 2022	8.790	9.660	8.320	9.090	698,324	+0.40(+4.60%)
Oct 04, 2022	8.650	9.000	8.540	8.690	307,785	+0.30(+3.58%)
Oct 03, 2022	8.080	8.445	7.815	8.390	271,856	+0.51(+6.47%)
Sep 30, 2022	8.010	8.360	7.750	7.880	234,093	-0.11(-1.38%)
Sep 29, 2022	8.490	8.520	7.850	7.990	242,491	-0.67(-7.74%)
Sep 28, 2022	8.380	8.800	8.240	8.660	163,119	+0.34(+4.09%)
Sep 27, 2022	8.720	8.720	8.250	8.320	220,632	-0.03(-0.36%)
Sep 26, 2022	8.500	8.825	8.275	8.350	165,312	-0.18(-2.11%)
Sep 23, 2022	8.350	8.700	8.270	8.530	258,915	+0.04(+0.47%)
Sep 22, 2022	9.150	9.320	8.480	8.490	316,808	-0.71(-7.72%)
Sep 21, 2022	9.280	9.760	9.080	9.200	252,358	-0.07(-0.76%)
Sep 20, 2022	9.620	9.620	9.240	9.270	233,240	-0.36(-3.74%)
Sep 19, 2022	9.480	9.750	9.390	9.630	175,425	+0.03(+0.31%)
Sep 16, 2022	10.16	10.37	9.600	9.600	364,082	-0.76(-7.34%)
Sep 15, 2022	10.21	10.59	10.16	10.36	190,495	+0.06(+0.58%)
Sep 14, 2022	10.54	10.55	9.950	10.30	464,148	-0.28(-2.65%)
Sep 13, 2022	10.89	11.21	10.56	10.58	458,039	-0.99(-8.56%)
Sep 12, 2022	11.81	12.17	10.99	11.57	487,623	-0.13(-1.11%)
Sep 09, 2022	11.11	12.13	10.98	11.70	620,977	+0.70(+6.36%)
Sep 08, 2022	10.89	11.04	10.56	11.00	318,422	+0.03(+0.27%)
Sep 07, 2022	10.79	11.12	10.79	10.97	329,820	+0.10(+0.92%)
Sep 06, 2022	11.26	11.37	10.71	10.87	297,370	-0.30(-2.69%)
Sep 02, 2022	11.64	11.82	11.04	11.17	202,433	-0.23(-2.02%)