Root, Inc. (ROOT)
NASDAQ:ROOT
Want to see ROOT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
53.13
53.69
51.88
52.06
52.06
-0.84%
243,731
0.77
May 28, 2026
54.14
55.20
52.13
52.50
52.50
-3.05%
232,559
0.72
May 27, 2026
58.50
59.77
54.05
54.15
54.15
-7.15%
287,554
0.87
May 26, 2026
58.00
60.60
58.00
58.32
58.32
+1.64%
361,868
1.08
May 22, 2026
57.85
59.10
56.38
57.38
57.38
-0.81%
300,088
0.89
May 21, 2026
55.69
58.10
54.85
57.85
57.85
+2.32%
226,513
0.67
May 20, 2026
53.25
56.78
53.00
56.54
56.54
+5.43%
259,396
0.76
May 19, 2026
58.32
58.99
53.58
53.63
53.63
-8.04%
230,056
0.67
May 18, 2026
55.05
58.65
55.05
58.32
58.32
+5.33%
290,296
0.85
May 15, 2026
55.96
56.70
54.91
55.37
55.37
-2.07%
232,328
0.68
May 14, 2026
57.28
58.38
55.89
56.54
56.54
-0.95%
219,086
0.65
May 13, 2026
58.50
59.34
56.99
57.08
57.08
-3.65%
327,772
0.97
May 12, 2026
55.74
60.85
55.74
59.24
59.24
+4.61%
467,337
1.39
May 11, 2026
55.09
57.57
54.25
56.63
56.63
+0.39%
374,342
1.12
May 08, 2026
56.00
57.03
52.56
56.41
56.41
-0.88%
442,394
1.34
May 07, 2026
62.95
65.00
55.37
56.91
56.91
+3.38%
853,034
2.64
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
Rows: