Get the Stockscreener App
97.50
0.15%
-0.15
Root Inc Stock (ROOT) Price History
The historical daily chart and data for Root Inc stock (ROOT), show that the latest closing stock price as of January 31, 2025, is $97.50.
- Root Inc all-time high stock price is $622.08, occurred on May 04, 2022.
- The lowest Root Inc stock price recorded was $3.31 on March 15, 2023. Since then, Root Inc's stock price has risen over 2,846% to $97.50 now.
- The 52-week high stock price for ROOT is $118.15, representing a 21.18% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for ROOT is $7.22, indicating a -92.59% decrease from the current share price, occurred on February 08, 2024.
- The closing price of Root Inc (ROOT) stock in the beginning of 2024 was $59.31. The stock closed the year at $4.49, a loss of over -92.43% for the year.
The table below shows more information about ROOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $98.70 | $94.29 | $4.41 | 411,603.0 | -0.15% |
| Jan 30, 2025 | $101.0 | $90.62 | $10.36 | 572,937.0 | +7.11% |
| Jan 29, 2025 | $91.34 | $82.00 | $9.34 | 530,102.0 | +10.42% |
| Jan 28, 2025 | $82.75 | $77.65 | $5.10 | 189,258.0 | +2.19% |
| Jan 27, 2025 | $83.30 | $78.22 | $5.08 | 296,961.0 | -3.02% |
| Jan 24, 2025 | $86.34 | $83.19 | $3.15 | 185,108.0 | -2.08% |
| Jan 23, 2025 | $85.13 | $79.10 | $6.03 | 253,221.0 | +4.82% |
| Jan 22, 2025 | $81.48 | $77.57 | $3.91 | 270,156.0 | +2.94% |
| Jan 21, 2025 | $87.75 | $77.98 | $9.77 | 426,000.0 | -7.56% |
| Jan 17, 2025 | $89.14 | $84.80 | $4.34 | 269,996.0 | -3.42% |
| Jan 16, 2025 | $89.92 | $84.99 | $4.93 | 328,765.0 | +2.97% |
| Jan 15, 2025 | $88.45 | $84.55 | $3.90 | 558,813.0 | +1.14% |
| Jan 14, 2025 | $88.94 | $82.50 | $6.44 | 640,375.0 | +3.69% |
| Jan 13, 2025 | $81.79 | $72.40 | $9.39 | 325,628.0 | +5.99% |
| Jan 10, 2025 | $77.25 | $71.75 | $5.50 | 314,155.0 | -0.32% |
| Jan 08, 2025 | $78.99 | $74.93 | $4.06 | 249,945.0 | -0.60% |
| Jan 07, 2025 | $81.34 | $72.47 | $8.87 | 466,355.0 | +0.57% |
| Jan 06, 2025 | $77.92 | $73.50 | $4.42 | 349,302.0 | +2.83% |
| Jan 03, 2025 | $77.34 | $73.00 | $4.34 | 188,058.0 | +2.57% |
Root Inc Stock (ROOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Root Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Root Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Root Inc Stock (ROOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $101.0 | $70.25 | $30.73 | 7,568,626.0 | +34.32% |
Root Inc Stock (ROOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.0 | $68.48 | $36.51 | 6,517,106.0 | -26.47% |
| Nov, 2024 | $113.2 | $63.20 | $50.02 | 16,932,803.0 | +45.94% |
| Oct, 2024 | $118.2 | $36.87 | $81.28 | 18,613,772.0 | +81.02% |
| Sep, 2024 | $43.38 | $34.04 | $9.34 | 4,635,109.0 | -12.87% |
| Aug, 2024 | $61.36 | $40.83 | $20.53 | 6,477,912.0 | -28.01% |
| Jul, 2024 | $86.01 | $50.04 | $35.97 | 7,368,877.0 | +16.70% |
| Jun, 2024 | $53.16 | $41.13 | $12.03 | 6,729,787.0 | +1.51% |
| May, 2024 | $86.57 | $48.79 | $37.78 | 12,542,105.0 | -27.01% |
| Apr, 2024 | $85.99 | $49.52 | $36.47 | 11,712,362.0 | +14.03% |
| Mar, 2024 | $61.50 | $31.90 | $29.60 | 18,917,867.0 | +90.22% |
| Feb, 2024 | $34.41 | $7.22 | $27.19 | 20,849,525.0 | +296.42% |
| Jan, 2024 | $11.39 | $7.93 | $3.46 | 1,361,216.0 | -22.71% |
Root Inc Stock (ROOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.60 | $9.54 | $5.06 | 3,647,172.0 | +8.38% |
| Nov, 2023 | $10.88 | $8.74 | $2.14 | 2,121,503.0 | +6.97% |
| Oct, 2023 | $10.56 | $8.25 | $2.31 | 956,612.0 | -4.94% |
| Sep, 2023 | $11.99 | $9.32 | $2.67 | 1,253,230.0 | -16.87% |
| Aug, 2023 | $12.44 | $8.68 | $3.76 | 3,544,358.0 | +5.05% |
| Jul, 2023 | $13.67 | $8.95 | $4.72 | 5,386,247.0 | +21.81% |
| Jun, 2023 | $14.80 | $4.66 | $10.14 | 18,884,845.0 | +85.86% |
| May, 2023 | $5.78 | $3.90 | $1.88 | 2,169,078.0 | +12.12% |
| Apr, 2023 | $4.54 | $3.63 | $0.91 | 1,967,750.0 | -4.88% |
| Mar, 2023 | $5.13 | $3.31 | $1.82 | 3,223,863.0 | -9.98% |
| Feb, 2023 | $7.63 | $4.86 | $2.76 | 3,220,276.0 | -14.80% |
| Jan, 2023 | $6.05 | $4.22 | $1.83 | 3,079,075.0 | +30.96% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):