Get the Stockscreener App
70.17
2.69%
-1.94
After Hours:
70.14
-0.03
-0.04%
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 16, 2026, is $70.17.
- 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 2,020% to $70.17 now.
- The 52-week high stock price for ROOT is $181.14, representing a 158.14% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for ROOT is $68.08, indicating a -2.98% decrease from the current share price, occurred on November 21, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 13, 2026 | $80.06 | $73.87 | $6.19 | 405,406.0 | -6.71% |
| Jan 12, 2026 | $80.11 | $75.37 | $4.74 | 231,007.0 | +4.09% |
| Jan 09, 2026 | $78.09 | $75.63 | $2.46 | 236,402.0 | +0.80% |
| Jan 08, 2026 | $77.29 | $74.26 | $3.03 | 305,412.0 | +0.82% |
| Jan 07, 2026 | $76.12 | $73.86 | $2.26 | 198,684.0 | +1.33% |
| Jan 06, 2026 | $74.65 | $70.05 | $4.61 | 294,963.0 | +5.08% |
| Jan 05, 2026 | $71.90 | $68.12 | $3.78 | 424,386.0 | -0.34% |
| Jan 02, 2026 | $72.97 | $70.33 | $2.64 | 303,833.0 | -1.84% |
| Dec 31, 2025 | $73.72 | $71.25 | $2.47 | 303,498.0 | -1.74% |
| Dec 30, 2025 | $74.54 | $73.00 | $1.54 | 208,864.0 | -0.66% |
| Dec 29, 2025 | $74.17 | $71.91 | $2.26 | 212,947.0 | +1.04% |
| Dec 26, 2025 | $74.08 | $72.68 | $1.40 | 138,549.0 | -1.41% |
| Dec 24, 2025 | $74.44 | $71.99 | $2.45 | 119,021.0 | +1.59% |
| Dec 23, 2025 | $74.84 | $72.11 | $2.73 | 244,966.0 | -2.01% |
| Dec 22, 2025 | $74.66 | $72.33 | $2.33 | 316,099.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $80.11 | $68.12 | $11.99 | 3,242,738.0 | -2.85% |
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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):