Root, Inc. (ROOT)
NASDAQ:ROOT
Want to see ROOT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 06, 2026
55.50
55.85
53.59
55.05
55.05
+0.27%
418,634
1.29
May 05, 2026
53.11
55.23
52.50
54.90
54.90
+4.49%
189,652
0.58
May 04, 2026
54.30
55.80
52.42
52.54
52.54
-4.56%
160,502
0.49
May 01, 2026
55.10
56.39
54.60
55.05
55.05
+1.05%
160,739
0.49
Apr 30, 2026
52.00
54.60
51.16
54.48
54.48
+4.96%
187,895
0.57
Apr 29, 2026
53.94
54.46
51.00
51.91
51.91
-4.73%
238,741
0.71
Apr 28, 2026
55.91
57.35
53.52
54.48
54.48
-2.56%
357,464
1.06
Apr 27, 2026
57.05
58.03
55.30
55.91
55.91
-3.07%
242,413
0.71
Apr 24, 2026
54.21
57.80
52.17
57.68
57.68
+6.89%
275,345
0.81
Apr 23, 2026
55.28
55.87
53.22
53.96
53.96
-2.72%
302,656
0.90
Apr 22, 2026
54.56
55.82
53.97
55.47
55.47
+2.86%
226,125
0.67
Apr 21, 2026
56.00
56.44
53.89
53.93
53.93
-3.13%
227,505
0.68
Apr 20, 2026
53.89
56.00
53.70
55.67
55.67
+1.77%
252,005
0.75
Apr 17, 2026
52.96
55.86
52.93
54.70
54.70
+5.70%
420,659
1.26
Apr 16, 2026
52.02
53.37
51.03
51.75
51.75
+0.10%
283,856
0.86
Apr 15, 2026
47.00
52.38
47.00
51.70
51.70
+11.64%
517,173
1.60
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
Rows: