Get the Stockscreener App
81.30
1.26%
0.09
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 October 13, 2025, is $81.30.
- 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 2,356% to $81.30 now.
- The 52-week high stock price for ROOT is $181.14, representing a 122.80% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for ROOT is $36.87, indicating a -54.65% decrease from the current share price, occurred on October 22, 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $83.30 | $81.44 | $1.86 | 66,176.0 | +0.30% |
| Oct 10, 2025 | $84.49 | $79.16 | $5.33 | 486,023.0 | -1.92% |
| Oct 09, 2025 | $83.84 | $79.65 | $4.19 | 485,374.0 | +1.53% |
| Oct 08, 2025 | $84.20 | $81.59 | $2.61 | 531,075.0 | -0.13% |
| Oct 07, 2025 | $84.49 | $80.68 | $3.81 | 915,700.0 | -1.68% |
| Oct 06, 2025 | $89.25 | $82.93 | $6.32 | 884,628.0 | -4.06% |
| Oct 03, 2025 | $92.27 | $86.36 | $5.91 | 512,383.0 | -4.63% |
| Oct 02, 2025 | $91.12 | $87.04 | $4.09 | 303,011.0 | +3.33% |
| Oct 01, 2025 | $90.83 | $87.69 | $3.14 | 258,673.0 | -1.64% |
| Sep 30, 2025 | $92.97 | $88.27 | $4.70 | 454,471.0 | -2.17% |
| Sep 29, 2025 | $94.04 | $90.70 | $3.34 | 385,412.0 | -1.16% |
| Sep 26, 2025 | $93.00 | $90.02 | $2.98 | 326,453.0 | +1.42% |
| Sep 25, 2025 | $92.90 | $89.55 | $3.35 | 597,403.0 | -2.25% |
| Sep 24, 2025 | $99.36 | $93.14 | $6.22 | 578,763.0 | -5.22% |
| Sep 23, 2025 | $103.2 | $98.03 | $5.19 | 441,433.0 | -4.25% |
| Sep 22, 2025 | $104.5 | $100.0 | $4.47 | 285,084.0 | +0.39% |
| Sep 19, 2025 | $103.5 | $100.0 | $3.50 | 915,688.0 | +1.50% |
| Sep 18, 2025 | $102.1 | $97.00 | $5.08 | 480,117.0 | +5.96% |
| Sep 17, 2025 | $98.87 | $95.00 | $3.87 | 385,926.0 | -3.35% |
| Sep 16, 2025 | $101.4 | $94.78 | $6.64 | 530,075.0 | -1.61% |
| Sep 15, 2025 | $102.5 | $98.84 | $3.63 | 395,796.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $92.27 | $79.16 | $13.11 | 4,443,043.0 | -8.80% |
| 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% |
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% |
1.20%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):