Root, Inc. - Common Stock (ROOT)

Historical Prices For Root, Inc. - Common Stock (ROOT)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	78.71	79.79	76.08	76.28	339,264	76.28
10/23/2025	78.05	79.99	77.10	77.36	300,451	77.36
10/22/2025	78.01	79.27	76.60	78.05	398,775	78.05
10/21/2025	77.53	81.63	76.91	79.37	386,711	79.37
10/20/2025	77.06	79.23	75.97	77.69	272,374	77.69
10/17/2025	75.39	77.58	74.67	75.54	449,240	75.54
10/16/2025	79.75	80.80	74.72	75.39	672,803	75.39
10/15/2025	87.33	87.45	78.60	79.49	782,956	79.49
10/14/2025	81.83	87.50	81.50	85.83	515,120	85.83
10/13/2025	81.71	83.34	79.50	83.28	453,574	83.28
10/10/2025	82.98	84.49	79.16	81.39	493,824	81.39
10/09/2025	82.34	83.84	79.65	82.98	486,950	82.98
10/08/2025	82.08	84.20	81.59	81.73	532,048	81.73
10/07/2025	83.43	84.49	80.68	81.84	918,225	81.84
10/06/2025	88.79	89.25	82.93	83.24	889,720	83.24
10/03/2025	92.27	92.27	86.36	86.76	515,054	86.76
10/02/2025	88.00	91.13	87.04	90.97	303,805	90.97
10/01/2025	88.98	90.83	87.69	88.04	259,496	88.04
9/30/2025	91.68	92.97	88.27	89.51	454,901	89.51
9/29/2025	93.01	94.04	90.70	91.50	385,965	91.50
9/26/2025	91.24	93.00	90.02	92.57	326,806	92.57
9/25/2025	90.74	92.90	89.55	91.27	597,651	91.27
9/24/2025	98.91	99.36	93.14	93.37	580,506	93.37
9/23/2025	103.16	103.22	98.03	98.51	443,820	98.51
9/22/2025	102.11	104.47	100.00	102.88	285,292	102.88
9/19/2025	100.97	103.50	100.00	102.48	919,807	102.48
9/18/2025	97.24	102.08	97.00	100.97	480,927	100.97
9/17/2025	98.21	98.87	95.00	95.29	386,423	95.29
9/16/2025	100.80	101.42	94.78	98.59	530,330	98.59
9/15/2025	99.80	102.47	98.84	100.20	396,538	100.20
9/12/2025	99.13	100.96	98.03	99.08	294,574	99.08
9/11/2025	95.11	99.90	94.83	99.62	372,207	99.62
9/10/2025	98.23	98.97	94.64	95.18	434,258	95.18
9/09/2025	101.02	102.44	96.99	98.33	484,537	98.33
9/08/2025	93.00	101.48	93.00	100.74	716,436	100.74
9/05/2025	93.80	94.00	89.48	92.64	383,185	92.64
9/04/2025	88.06	94.89	87.46	93.92	494,775	93.92
9/03/2025	88.23	90.18	87.70	88.06	308,145	88.06
9/02/2025	89.74	90.89	87.75	88.80	346,704	88.80
8/29/2025	90.00	92.38	88.69	92.22	446,437	92.22
8/28/2025	89.01	92.72	88.77	90.26	399,156	90.26
8/27/2025	88.27	90.08	88.00	88.94	262,358	88.94
8/26/2025	87.91	88.88	86.13	88.64	394,497	88.64
8/25/2025	91.06	94.27	87.76	87.99	559,520	87.99
8/22/2025	88.56	93.19	87.00	91.01	603,689	91.01
8/21/2025	86.89	91.72	86.41	88.09	665,041	88.09
8/20/2025	86.64	87.45	83.77	86.76	410,229	86.76
8/19/2025	88.10	90.69	85.70	86.80	493,576	86.80
8/18/2025	89.59	90.66	87.54	88.05	505,534	88.05
8/15/2025	89.69	92.99	87.66	90.43	532,104	90.43
8/14/2025	90.00	91.74	87.48	89.56	638,253	89.56
8/13/2025	90.99	94.93	90.25	92.52	869,243	92.52
8/12/2025	88.50	90.88	85.81	90.04	844,013	90.04
8/11/2025	86.62	89.20	84.48	88.39	924,079	88.39
8/08/2025	91.66	92.78	86.55	88.26	1,437,941	88.26
8/07/2025	119.44	119.50	88.69	90.23	3,611,069	90.23
8/06/2025	126.91	128.25	120.91	122.55	998,256	122.55
8/05/2025	122.13	129.53	122.13	125.54	554,630	125.54
8/04/2025	119.35	123.45	118.15	119.98	347,505	119.98
8/01/2025	115.20	119.96	114.61	116.72	427,817	116.72
7/31/2025	114.37	123.72	114.09	121.03	406,426	121.03
7/30/2025	114.26	115.75	110.78	113.06	267,695	113.06
7/29/2025	119.48	120.13	111.52	113.56	491,098	113.56
7/28/2025	124.01	124.01	117.27	118.74	473,233	118.74