Free Trial

Root (ROOT) Stock Chart & Stock Price History

→ Trump’s arrest is phase one (From Porter & Company) (Ad)
Free ROOT Stock Alerts
$50.27
+0.82 (+1.66%)
(As of 10:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Root Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
-21.28%
3 Month
Performance
+9.83%
6 Month
Performance
+369.81%
Year-To-Date
Performance
+379.68%
1 Year
Performance
+797.68%
Receive ROOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Root and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.
Which is why it's so important to access this presentation while it's still available online.

ROOT Stock Chart for Monday, June, 10, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$49.37$49.45
+0.16%		$51.74$47.77233,613 shs$736.81 million
06/06/2024$51.49$49.37
-4.12%		$51.58$48.58277,034 shs$735.61 million
06/05/2024$49.61$51.49
+3.79%		$53.16$50.73259,287 shs$767.20 million
06/04/2024$48.05$49.61
+3.25%		$50.30$47.68196,194 shs$739.19 million
06/03/2024$50.84$48.05
-5.49%		$51.75$47.43360,677 shs$715.95 million
05/31/2024$52.19$50.84
-2.59%		$53.91$48.79498,565 shs$757.52 million
05/30/2024$53.53$52.19
-2.50%		$54.13$51.24177,478 shs$777.63 million
05/29/2024$55.50$53.53
-3.55%		$57.07$53.29279,516 shs$797.60 million
05/28/2024$55.50$55.50$56.23$54.14339,105 shs$826.95 million
05/27/2024$55.50$55.50$57.39$55.06222,800 shs$826.95 million
05/24/2024$55.91$55.50
-0.73%		$57.38$55.06222,813 shs$826.95 million
05/23/2024$60.76$55.91
-7.98%		$60.40$55.54387,994 shs$833.06 million
05/22/2024$62.22$60.76
-2.35%		$64.29$60.43252,167 shs$905.32 million
05/21/2024$63.78$62.22
-2.45%		$65.41$60.33284,397 shs$927.08 million
05/20/2024$65.58$63.78
-2.74%		$67.32$63.31282,292 shs$950.32 million
05/17/2024$61.81$65.58
+6.10%		$70.34$61.20613,667 shs$977.14 million
05/16/2024$61.37$61.81
+0.72%		$62.50$58.77306,059 shs$920.97 million
05/15/2024$61.04$61.37
+0.54%		$65.52$59.69479,452 shs$914.41 million
05/14/2024$62.95$61.04
-3.03%		$66.52$60.65356,654 shs$909.50 million
05/13/2024$63.86$62.95
-1.42%		$65.91$62.00375,056 shs$937.96 million
05/10/2024$70.34$63.86
-9.21%		$71.03$63.42533,002 shs$932.36 million
05/09/2024$62.48$70.34
+12.58%		$70.64$60.95837,315 shs$1.03 billion
05/08/2024$62.97$62.48
-0.78%		$64.48$61.81363,554 shs$912.21 million
05/07/2024$56.62$62.97
+11.22%		$63.18$55.71872,319 shs$919.36 million
05/06/2024$56.29$56.62
+0.59%		$58.67$55.42474,881 shs$826.65 million
05/03/2024$56.85$56.29
-0.99%		$58.97$52.37786,624 shs$821.83 million
05/02/2024$69.91$56.85
-18.68%		$67.11$53.721.59 million shs$830.01 million
05/01/2024$69.65$69.91
+0.37%		$86.57$68.042.25 million shs$1.02 billion
04/30/2024$66.81$69.65
+4.25%		$70.00$65.56677,100 shs$1.02 billion
04/29/2024$64.40$66.81
+3.74%		$67.28$62.26367,030 shs$975.43 million
04/26/2024$62.66$64.40
+2.78%		$65.39$60.28318,932 shs$940.24 million
04/25/2024$60.02$62.66
+4.40%		$62.99$55.56230,101 shs$914.84 million
04/24/2024$59.17$60.02
+1.44%		$62.39$58.13479,517 shs$876.29 million
04/23/2024$54.47$59.17
+8.63%		$59.46$54.87426,383 shs$863.88 million
04/22/2024$51.44$54.47
+5.89%		$54.89$50.08278,442 shs$795.26 million
04/19/2024$51.43$51.44
+0.02%		$54.19$49.52493,977 shs$751.02 million
04/18/2024$53.72$51.43
-4.26%		$56.22$50.45543,419 shs$750.88 million
04/17/2024$61.84$53.72
-13.13%		$63.24$52.66672,587 shs$784.31 million
04/16/2024$63.45$61.84
-2.54%		$64.54$60.35363,220 shs$902.86 million
04/15/2024$66.78$63.45
-4.99%		$69.53$63.39402,835 shs$926.37 million
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
04/12/2024$65.70$66.78
+1.64%		$68.24$63.27465,624 shs$974.99 million
04/11/2024$76.87$65.70
-14.53%		$79.23$63.551.09 million shs$959.22 million
04/10/2024$80.27$76.87
-4.24%		$83.50$75.00649,632 shs$1.12 billion
04/09/2024$78.27$80.27
+2.56%		$85.68$76.20718,373 shs$1.17 billion
04/08/2024$82.90$78.27
-5.59%		$83.79$72.24768,268 shs$1.14 billion
04/05/2024$70.93$82.90
+16.88%		$83.81$70.201.07 million shs$1.21 billion
04/04/2024$68.11$70.93
+4.14%		$73.76$68.21600,092 shs$1.04 billion
04/03/2024$62.08$68.11
+9.71%		$68.97$61.21469,683 shs$994.41 million
04/02/2024$60.52$62.08
+2.58%		$62.43$55.22354,564 shs$906.37 million
04/01/2024$61.08$60.52
-0.92%		$65.19$59.56366,999 shs$883.59 million
03/29/2024$61.08$61.08$61.50$55.60486,195 shs$891.77 million
03/28/2024$56.04$61.08
+8.99%		$61.49$55.71485,932 shs$891.77 million
03/27/2024$58.38$56.04
-4.00%		$59.46$54.82312,402 shs$818.18 million
03/26/2024$56.11$58.38
+4.04%		$59.42$56.31274,582 shs$852.28 million
03/25/2024$53.76$56.11
+4.37%		$58.00$52.24366,530 shs$819.21 million
03/22/2024$51.77$53.76
+3.84%		$55.26$50.59405,195 shs$784.90 million
03/21/2024$52.25$51.77
-0.92%		$55.58$50.07591,908 shs$755.84 million
03/20/2024$46.54$52.25
+12.27%		$52.90$42.461.16 million shs$762.85 million
03/19/2024$59.13$46.54
-21.29%		$59.67$46.021.75 million shs$679.48 million
03/18/2024$52.89$59.13
+11.80%		$60.58$50.501.12 million shs$863.30 million
03/15/2024$46.27$52.89
+14.31%		$53.37$45.13984,886 shs$772.19 million
03/14/2024$46.77$46.27
-1.07%		$47.70$44.48323,782 shs$675.54 million
03/13/2024$43.71$46.77
+7.00%		$47.31$42.81441,390 shs$638.17 million
03/12/2024$42.65$43.71
+2.49%		$44.18$38.31666,174 shs$638.17 million
03/11/2024$45.77$42.65
-6.82%		$48.38$41.60643,570 shs$622.69 million

Related Companies:
This page (NASDAQ:ROOT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored