Skip to main content
ROOT logo

Root, Inc.

ROOTNASDAQFinancialsInsurance - Property & Casualty

$52.88Today:- (-)1Y −30.36%

As of Oct 23, 2026 close

Market cap
$898.96M
P/E (TTM)
14.69
Forward P/E
20.49
Dividend yield
-
52-week range
$40.91$91.00
Volume (live)
-
Avg. volume (3M)
195.43K

Root (ROOT) Historical Stock Prices

Analyze Root (ROOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Root (ROOT) Interactive Price Chart

Interactive historical price chart showing Root stock price movements and trends across multiple time periods.

Loading chart...

ROOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ROOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202653.7153.9452.2852.8852.88182.93K
Oct 22, 202652.1554.0052.1553.8753.87128.63K
Oct 21, 202652.7253.4451.9352.0952.09123.78K
Oct 20, 202652.4253.3851.8752.5352.53157.54K
Oct 19, 202650.5952.6250.1252.3252.32210.29K
Oct 16, 202650.6051.4049.8450.4750.47139.71K
Oct 15, 202649.7650.8149.2650.5350.53165.10K
Oct 14, 202648.3049.1247.5149.1249.12222.10K
Oct 13, 202648.6249.4448.1048.7548.75186.65K
Oct 12, 202649.2949.9048.0548.3448.34122.83K
Oct 9, 202648.5649.3548.2049.1349.13127.07K
Oct 8, 202647.7449.0947.3748.5648.56317.14K
Oct 7, 202646.8348.4146.7447.7447.74147.83K
Oct 6, 202647.5747.8947.0547.1747.17126.54K
Oct 5, 202646.6847.4246.2047.4247.42152.63K
Oct 2, 202646.6547.0345.9346.2646.26157.88K
Oct 1, 202646.1146.4145.0446.2146.21192.47K
Sep 30, 202646.4946.5245.7246.1146.11191.47K
Sep 29, 202646.7147.2145.5746.0246.02236.13K
Sep 28, 202647.2347.2345.5046.7346.73205.50K
Sep 25, 202647.7148.8346.7347.4047.40174.84K
Sep 24, 202647.3047.9546.6347.8147.81302.14K
Sep 23, 202648.0748.1346.4046.7646.76263.34K
Sep 22, 202649.8650.2848.1348.5548.55289.48K
Sep 21, 202650.5050.6648.5849.7849.78278.46K
Sep 18, 202650.1450.5948.1749.8449.84400.24K
Sep 17, 202653.1753.1750.7450.7950.79138.43K
Sep 16, 202653.6053.6951.5752.4452.44197.61K
Sep 15, 202653.7954.6153.4153.6053.60135.45K
Sep 14, 202653.4555.6453.4554.3354.33188.78K
Sep 11, 202653.7253.9051.8853.4853.48119.97K
Sep 10, 202651.0353.7651.0352.7952.79197.84K
Sep 9, 202654.0654.2051.7252.0852.08234.45K
Sep 8, 202656.5956.5953.9854.6554.65152.15K
Sep 4, 202656.6757.1055.0056.5956.59170.89K
Sep 3, 202655.9957.1354.7955.3955.39210.34K
Sep 2, 202655.1057.0054.6654.8754.87129.05K
Sep 1, 202654.6356.3153.7655.1055.10158.09K
Aug 31, 202656.4356.4354.4755.4955.49189.74K
Aug 28, 202655.2657.0855.2656.4356.43161.51K
Aug 27, 202658.5658.8454.8155.0555.05117.46K
Aug 26, 202657.3558.3657.1558.1958.19162.52K
Aug 25, 202656.9157.9456.5657.7057.70146.77K
Aug 24, 202656.2357.0055.6456.5456.54146.57K
Aug 21, 202658.0958.3354.5655.7955.79316.39K
Aug 20, 202656.3358.1856.3357.4157.41244.85K
Aug 19, 202652.5056.8752.5056.4656.46264.31K
Aug 18, 202649.4552.5549.2252.2952.29345.39K
Aug 17, 202651.0151.7749.1449.7049.70407.64K
Aug 14, 202650.1451.7349.6651.4551.45179.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.