Get the Stockscreener App
59.49
1.29%
0.76
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 February 12, 2026, is $59.49.
- 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 1,697% to $59.49 now.
- The 52-week high stock price for ROOT is $181.14, representing a 204.49% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for ROOT is $55.57, indicating a -6.59% decrease from the current share price, occurred on February 11, 2026.
- The closing price of Root Inc (ROOT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $60.23 | $57.00 | $3.23 | 384,142.0 | +1.29% |
| Feb 11, 2026 | $59.51 | $55.57 | $3.94 | 243,863.0 | -0.68% |
| Feb 10, 2026 | $60.70 | $58.58 | $2.12 | 262,841.0 | -0.02% |
| Feb 09, 2026 | $62.83 | $58.80 | $4.03 | 331,205.0 | -4.74% |
| Feb 06, 2026 | $62.78 | $56.00 | $6.78 | 485,188.0 | +7.63% |
| Feb 05, 2026 | $60.83 | $57.12 | $3.71 | 333,094.0 | -5.77% |
| Feb 04, 2026 | $62.67 | $59.17 | $3.50 | 247,708.0 | -1.05% |
| Feb 03, 2026 | $65.59 | $61.08 | $4.51 | 209,381.0 | -3.10% |
| Feb 02, 2026 | $65.81 | $61.82 | $3.99 | 341,761.0 | +2.75% |
| Jan 30, 2026 | $63.82 | $60.10 | $3.72 | 510,462.0 | -1.30% |
| Jan 29, 2026 | $66.11 | $62.48 | $3.63 | 497,410.0 | -4.32% |
| Jan 28, 2026 | $69.22 | $65.02 | $4.20 | 431,467.0 | -5.81% |
| Jan 27, 2026 | $69.96 | $67.83 | $2.13 | 171,782.0 | +0.56% |
| Jan 26, 2026 | $70.67 | $68.90 | $1.77 | 156,596.0 | +0.80% |
| Jan 23, 2026 | $71.00 | $68.00 | $3.00 | 193,856.0 | -0.04% |
| Jan 22, 2026 | $71.50 | $68.24 | $3.26 | 202,689.0 | +1.50% |
| Jan 21, 2026 | $70.60 | $66.16 | $4.44 | 272,047.0 | -0.72% |
| Jan 20, 2026 | $70.25 | $68.24 | $2.01 | 247,772.0 | -2.51% |
| Jan 16, 2026 | $73.04 | $70.08 | $2.96 | 224,101.0 | -2.69% |
| Jan 15, 2026 | $73.55 | $71.65 | $1.90 | 136,122.0 | -0.84% |
| Jan 14, 2026 | $74.80 | $72.37 | $2.43 | 258,321.0 | -2.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $65.81 | $55.57 | $10.24 | 3,223,325.0 | -4.25% |
| Jan, 2026 | $80.11 | $60.10 | $20.01 | 5,702,718.0 | -13.98% |
Root Inc Stock (ROOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.40 | $71.91 | $15.49 | 5,000,776.0 | -9.12% |
| Nov, 2025 | $91.00 | $68.08 | $22.92 | 11,310,818.0 | +0.46% |
| Oct, 2025 | $92.27 | $74.67 | $17.60 | 11,004,512.0 | -10.04% |
| Sep, 2025 | $104.5 | $87.46 | $17.01 | 9,598,695.0 | -2.94% |
| Aug, 2025 | $129.5 | $83.77 | $45.76 | 15,746,828.0 | -23.80% |
| Jul, 2025 | $134.0 | $110.8 | $23.22 | 7,664,521.0 | -5.42% |
| Jun, 2025 | $163.0 | $121.4 | $41.58 | 9,308,335.0 | -2.31% |
| May, 2025 | $157.7 | $123.0 | $34.75 | 9,901,901.0 | -6.21% |
| Apr, 2025 | $154.8 | $102.0 | $52.81 | 12,303,573.0 | +4.67% |
| Mar, 2025 | $181.1 | $119.0 | $62.13 | 16,678,970.0 | -1.28% |
| Feb, 2025 | $141.2 | $91.99 | $49.24 | 11,818,775.0 | +38.64% |
| Jan, 2025 | $101.0 | $70.25 | $30.73 | 7,157,023.0 | +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% |
0.10%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):