Root, Inc. - Common Stock (ROOT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	124.78	132.51	120.80	125.17	780,049	125.17
4/01/2025	134.01	135.44	126.10	128.60	593,656	128.60
3/31/2025	132.00	138.26	127.64	133.44	698,713	133.44
3/28/2025	147.06	149.49	135.03	136.93	622,760	136.93
3/27/2025	146.29	151.35	138.31	148.94	806,182	148.94
3/26/2025	168.49	171.71	143.50	151.11	1,224,762	151.11
3/25/2025	177.00	177.96	166.18	168.56	773,127	168.56
3/24/2025	168.42	181.14	168.00	177.69	803,827	177.69
3/21/2025	149.63	165.23	147.01	160.26	914,638	160.26
3/20/2025	154.25	159.79	151.50	152.64	488,284	152.64
3/19/2025	151.00	158.06	147.92	154.24	608,118	154.24
3/18/2025	151.93	152.51	145.20	150.80	599,606	150.80
3/17/2025	151.72	154.52	147.23	152.34	605,550	152.34
3/14/2025	137.99	151.74	136.71	151.73	1,143,454	151.73
3/13/2025	138.53	141.78	131.01	134.23	639,257	134.23
3/12/2025	145.00	145.98	134.01	140.92	953,673	140.92
3/11/2025	128.29	143.97	128.29	135.89	1,191,087	135.89
3/10/2025	130.00	138.29	122.60	127.91	809,680	127.91
3/07/2025	127.61	138.79	119.01	133.88	847,842	133.88
3/06/2025	138.60	143.88	125.75	128.32	844,227	128.32
3/05/2025	134.68	145.34	128.15	142.75	1,040,965	142.75
3/04/2025	124.29	137.50	115.36	132.35	806,711	132.35
3/03/2025	136.06	142.72	127.11	127.58	1,063,400	127.58
2/28/2025	122.00	140.00	121.10	135.17	1,260,072	135.17
2/27/2025	119.90	136.51	111.65	123.95	2,694,375	123.95
2/26/2025	97.10	104.39	96.11	98.71	868,276	98.71
2/25/2025	97.57	100.00	95.22	97.09	452,797	97.09
2/24/2025	100.47	100.71	91.99	99.34	600,044	99.34
2/21/2025	111.91	112.76	99.01	100.21	433,929	100.21
2/20/2025	117.26	117.26	103.16	111.23	541,020	111.23
2/19/2025	125.42	128.61	117.06	118.69	455,574	118.69
2/18/2025	130.20	132.80	125.94	128.33	326,485	128.33
2/14/2025	138.71	140.46	125.39	129.34	542,301	129.34
2/13/2025	120.00	141.23	120.00	138.38	768,403	138.38
2/12/2025	112.50	121.87	111.00	118.32	351,576	118.32
2/11/2025	115.50	117.15	109.15	114.52	393,970	114.52
2/10/2025	112.36	117.55	108.93	116.14	408,492	116.14
2/07/2025	109.46	113.40	108.00	112.03	262,670	112.03
2/06/2025	107.73	112.00	106.75	109.71	344,875	109.71
2/05/2025	105.73	107.99	100.66	107.56	252,683	107.56
2/04/2025	105.97	107.28	100.96	104.20	424,507	104.20
2/03/2025	94.00	108.60	93.61	106.20	594,145	106.20
1/31/2025	97.71	98.70	94.29	97.50	412,869	97.50
1/30/2025	92.99	100.98	90.62	97.65	573,812	97.65
1/29/2025	83.00	91.34	82.00	91.17	531,027	91.17
1/28/2025	81.17	82.75	77.65	82.57	190,114	82.57
1/27/2025	81.59	83.30	78.22	80.80	297,147	80.80
1/24/2025	86.26	86.34	83.19	83.32	185,187	83.32
1/23/2025	80.49	85.13	79.10	85.09	253,863	85.09
1/22/2025	78.49	81.48	77.57	81.18	270,714	81.18
1/21/2025	85.67	87.75	77.98	78.86	428,009	78.86
1/17/2025	88.64	89.14	84.80	85.31	273,492	85.31
1/16/2025	86.00	89.92	84.99	88.33	329,744	88.33
1/15/2025	88.24	88.45	84.55	85.78	560,384	85.78
1/14/2025	83.22	88.94	82.50	84.81	641,090	84.81
1/13/2025	75.04	81.79	72.40	81.79	327,027	81.79
1/10/2025	76.20	77.25	71.75	77.17	315,081	77.17
1/08/2025	77.67	78.99	74.93	77.42	250,312	77.42
1/07/2025	78.02	81.34	72.47	77.89	470,190	77.89
1/06/2025	76.86	77.92	73.50	77.45	352,979	77.45
1/03/2025	73.62	77.34	73.00	75.32	188,403	75.32