Get the Stockscreener App
140.92
3.70%
5.03
After Hours:
140.05
-0.87
-0.62%
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 March 12, 2025, is $140.92.
- 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 4,157% to $140.92 now.
- The 52-week high stock price for ROOT is $145.98, representing a 3.59% increase from the current share price, occurred on March 12, 2025.
- The 52-week low stock price for ROOT is $34.04, indicating a -75.84% decrease from the current share price, occurred on September 12, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $146.0 | $134.0 | $11.97 | 952,598.0 | +3.70% |
| Mar 11, 2025 | $144.0 | $128.3 | $15.68 | 1,188,511.0 | +6.24% |
| Mar 10, 2025 | $138.3 | $122.6 | $15.69 | 808,979.0 | -4.46% |
| Mar 07, 2025 | $138.8 | $119.0 | $19.78 | 846,315.0 | +4.33% |
| Mar 06, 2025 | $143.9 | $125.8 | $18.13 | 844,028.0 | -10.11% |
| Mar 05, 2025 | $145.3 | $128.2 | $17.19 | 1,039,176.0 | +7.86% |
| Mar 04, 2025 | $135.9 | $132.0 | $3.87 | 125,591.0 | +3.74% |
| Mar 03, 2025 | $142.7 | $127.1 | $15.61 | 1,058,270.0 | -5.62% |
| Feb 28, 2025 | $140.0 | $121.1 | $18.90 | 1,253,368.0 | +9.05% |
| Feb 27, 2025 | $136.5 | $111.7 | $24.86 | 2,688,811.0 | +25.57% |
| Feb 26, 2025 | $104.4 | $96.11 | $8.28 | 832,597.0 | +1.67% |
| Feb 25, 2025 | $100.0 | $95.22 | $4.78 | 448,342.0 | -2.26% |
| Feb 24, 2025 | $100.7 | $91.99 | $8.72 | 598,018.0 | -0.87% |
| Feb 21, 2025 | $112.8 | $99.01 | $13.75 | 431,267.0 | -9.91% |
| Feb 20, 2025 | $117.3 | $103.2 | $14.11 | 540,523.0 | -6.29% |
| Feb 19, 2025 | $128.6 | $117.1 | $11.55 | 450,622.0 | -7.51% |
| Feb 18, 2025 | $132.8 | $125.9 | $6.86 | 325,691.0 | -0.78% |
| Feb 14, 2025 | $140.5 | $125.4 | $15.07 | 539,497.0 | -6.53% |
| Feb 13, 2025 | $141.2 | $120.0 | $21.23 | 768,041.0 | +16.95% |
| Feb 12, 2025 | $121.9 | $111.0 | $10.87 | 350,253.0 | +3.32% |
| Feb 11, 2025 | $117.2 | $109.1 | $8.00 | 393,149.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $146.0 | $119.0 | $26.97 | 7,816,066.0 | +4.25% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):