Root (ROOT)
NASDAQ:ROOT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
46.13
46.86
45.65
46.31
46.31
+1.60%
449,848
1.41
Apr 13, 2026
43.86
45.99
43.30
45.58
45.58
+3.59%
510,304
1.62
Apr 10, 2026
46.26
46.74
43.95
44.00
44.00
-5.62%
373,431
1.18
Apr 09, 2026
45.80
47.13
45.02
46.62
46.62
+0.39%
147,131
0.46
Apr 08, 2026
47.30
47.47
45.96
46.44
46.44
+4.22%
278,453
0.88
Apr 07, 2026
44.35
45.02
43.40
44.56
44.56
-0.65%
183,105
0.58
Apr 06, 2026
43.49
45.00
43.19
44.85
44.85
+3.80%
216,962
0.68
Apr 03, 2026
42.33
43.21
40.91
43.21
43.21
0.00%
0
0.00
Apr 02, 2026
42.33
43.21
40.91
43.21
43.21
-0.12%
270,274
0.83
Apr 01, 2026
44.25
44.80
42.87
43.26
43.26
-2.06%
308,217
0.95
Mar 31, 2026
44.36
44.94
42.51
44.17
44.17
+2.03%
265,573
0.81
Mar 30, 2026
44.10
45.07
43.12
43.29
43.29
-1.39%
236,530
0.73
Mar 27, 2026
47.25
47.89
43.81
43.90
43.90
-8.35%
274,438
0.85
Mar 26, 2026
47.02
48.05
47.01
47.90
47.90
+1.70%
306,582
0.95
Mar 25, 2026
47.35
48.30
46.33
47.10
47.10
+0.81%
277,859
0.87
Mar 24, 2026
45.66
46.86
44.53
46.72
46.72
+2.03%
366,993
1.15
Mar 23, 2026
45.61
47.50
45.13
45.79
45.79
+0.44%
262,052
0.82
Mar 20, 2026
44.78
45.79
43.59
45.59
45.59
+1.90%
364,172
1.13
Mar 19, 2026
44.10
45.66
43.75
44.74
44.74
+0.34%
290,349
0.90
Mar 18, 2026
46.00
46.72
44.56
44.59
44.59
-4.44%
293,254
0.92
Mar 17, 2026
45.00
47.83
45.00
46.66
46.66
+5.33%
361,046
1.14
Mar 16, 2026
44.73
45.12
44.18
44.30
44.30
+1.23%
210,406
0.66
Mar 13, 2026
46.23
46.39
43.48
43.76
43.76
-4.54%
373,504
1.19
Mar 12, 2026
43.61
46.40
42.65
45.84
45.84
+3.41%
540,505
1.75
Mar 11, 2026
44.33
45.31
43.58
44.33
44.33
-0.09%
210,990
0.68
Mar 10, 2026
44.97
46.00
43.60
44.37
44.37
-1.86%
381,594
1.24
Mar 09, 2026
46.62
47.50
44.02
45.21
45.21
-5.77%
479,730
1.57
Mar 06, 2026
46.42
48.99
46.42
47.98
47.98
-0.04%
368,056
1.22
Mar 05, 2026
48.05
49.97
47.10
48.00
48.00
-1.40%
292,302
0.97
Mar 04, 2026
48.60
49.93
48.01
48.68
48.68
+1.84%
288,524
0.96
Mar 03, 2026
48.05
49.58
46.63
47.80
47.80
-3.57%
610,492
2.06
Mar 02, 2026
49.01
51.00
48.25
49.57
49.57
-4.45%
683,469
2.37
Feb 27, 2026
56.84
56.89
51.84
51.88
51.88
-10.12%
518,640
1.84
Feb 26, 2026
59.67
60.00
54.34
57.72
57.72
-5.52%
830,540
3.05
Feb 25, 2026
58.29
61.50
58.25
61.09
61.09
+5.67%
648,554
2.44
Feb 24, 2026
53.81
58.16
53.37
57.81
57.81
+6.44%
296,984
1.11
Feb 23, 2026
59.25
59.65
54.16
54.31
54.31
-10.26%
484,453
1.80
Feb 20, 2026
61.38
62.63
59.83
60.52
60.52
-1.74%
282,720
1.03
Feb 19, 2026
62.86
63.33
61.09
61.59
61.59
-2.56%
322,549
1.17
Feb 18, 2026
61.58
63.30
60.80
63.21
63.21
+2.50%
264,027
0.94
Feb 17, 2026
59.10
62.23
58.49
61.67
61.67
+5.10%
253,326
0.90
Feb 16, 2026
60.00
61.16
58.04
58.68
58.68
0.00%
0
0.00
Feb 13, 2026
60.00
61.16
58.04
58.68
58.68
-1.36%
258,917
0.89
Feb 12, 2026
59.10
60.23
57.00
59.49
59.49
+1.29%
384,792
1.33
Feb 11, 2026
59.51
59.51
55.57
58.73
58.73
-0.69%
243,963
0.83
Feb 10, 2026
58.94
60.70
58.58
59.13
59.13
-0.02%
262,903
0.86
Feb 09, 2026
61.64
62.83
58.80
59.14
59.14
-4.74%
331,350
1.02
Feb 06, 2026
58.10
62.78
56.00
62.08
62.08
+7.63%
486,314
1.43
Feb 05, 2026
59.71
60.83
57.12
57.68
57.68
-5.77%
335,579
0.94
Feb 04, 2026
61.60
62.67
59.17
61.21
61.21
-1.05%
247,721
0.69
Rows: