Get the Stockscreener App
64.40
2.78%
+1.74
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 April 26, 2024, is $64.40.
- 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 1,846% to $64.40 now.
- The 52-week high stock price for ROOT is $85.99, representing a 33.52% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ROOT is $3.90, indicating a -93.94% decrease from the current share price, occurred on May 02, 2023.
- The closing price of Root Inc (ROOT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $65.39 | $60.28 | $5.11 | 318,957.0 | +2.78% |
| Apr 25, 2024 | $62.99 | $55.56 | $7.43 | 230,005.0 | +4.40% |
| Apr 24, 2024 | $62.40 | $58.13 | $4.27 | 475,509.0 | +1.44% |
| Apr 23, 2024 | $59.46 | $54.87 | $4.59 | 425,030.0 | +8.63% |
| Apr 22, 2024 | $54.89 | $50.08 | $4.81 | 278,171.0 | +5.89% |
| Apr 19, 2024 | $54.19 | $49.52 | $4.67 | 488,084.0 | +0.02% |
| Apr 18, 2024 | $56.22 | $50.45 | $5.77 | 543,437.0 | -4.26% |
| Apr 17, 2024 | $63.25 | $52.65 | $10.60 | 672,350.0 | -13.13% |
| Apr 16, 2024 | $64.54 | $60.34 | $4.20 | 363,193.0 | -2.54% |
| Apr 15, 2024 | $69.53 | $63.39 | $6.14 | 402,547.0 | -4.99% |
| Apr 12, 2024 | $68.24 | $63.27 | $4.97 | 465,721.0 | +1.64% |
| Apr 11, 2024 | $79.23 | $63.55 | $15.68 | 1,094,892.0 | -14.53% |
| Apr 10, 2024 | $83.50 | $75.00 | $8.50 | 649,167.0 | -4.24% |
| Apr 09, 2024 | $85.99 | $76.20 | $9.79 | 718,045.0 | +2.56% |
| Apr 08, 2024 | $83.79 | $72.24 | $11.55 | 755,971.0 | -5.59% |
| Apr 05, 2024 | $83.81 | $70.20 | $13.61 | 1,071,167.0 | +16.88% |
| Apr 04, 2024 | $73.76 | $68.21 | $5.55 | 599,267.0 | +4.14% |
| Apr 03, 2024 | $68.97 | $61.21 | $7.76 | 469,053.0 | +9.71% |
| Apr 02, 2024 | $62.43 | $55.22 | $7.21 | 350,718.0 | +2.58% |
| Apr 01, 2024 | $65.19 | $59.56 | $5.63 | 367,193.0 | -0.92% |
| Mar 28, 2024 | $61.50 | $55.60 | $5.90 | 485,549.0 | +8.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $85.99 | $49.52 | $36.47 | 11,057,434.0 | +5.44% |
| 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% |
Root Inc Stock (ROOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.68 | $4.06 | $3.62 | 4,146,199.0 | -38.24% |
| Nov, 2022 | $8.97 | $6.52 | $2.45 | 3,775,418.0 | -14.77% |
| Oct, 2022 | $9.66 | $6.26 | $3.40 | 5,065,491.0 | +8.25% |
| Sep, 2022 | $12.27 | $7.75 | $4.52 | 6,392,032.0 | -36.40% |
| Aug, 2022 | $26.10 | $12.02 | $14.08 | 7,892,848.2 | -34.44% |
| Jul, 2022 | $21.96 | $16.92 | $5.04 | 1,890,159.6 | -11.76% |
| Jun, 2022 | $27.36 | $19.98 | $7.38 | 3,363,154.3 | -14.39% |
| May, 2022 | $622.1 | $19.98 | $602.1 | 2,891,860.3 | -27.98% |
| Apr, 2022 | $38.52 | $26.64 | $11.88 | 3,398,565.1 | -2.03% |
| Mar, 2022 | $42.66 | $24.66 | $18.00 | 4,995,304.7 | +8.84% |
| Feb, 2022 | $38.88 | $23.40 | $15.48 | 3,522,904.7 | -9.95% |
| Jan, 2022 | $61.02 | $28.08 | $32.94 | 4,616,053.9 | -35.16% |
0.96%
Cap:
|
Volume (24h):