Free Trial

Root (ROOT) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ROOT Stock Alerts
$50.84
-1.35 (-2.59%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Root Stock Price Performance

5 Day
Performance
-8.40%
1 Month
Performance
-10.57%
3 Month
Performance
+29.99%
6 Month
Performance
+381.90%
Year-To-Date
Performance
+385.11%
1 Year
Performance
+920.88%
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 Crypto 101 Media
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 attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

ROOT Stock Chart for Sunday, June, 2, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
03/08/2024$44.50$45.77
+2.85%		$47.10$41.76645,543 shs$668.24 million
03/07/2024$44.12$44.50
+0.86%		$45.49$41.00701,739 shs$649.70 million
03/06/2024$39.10$44.12
+12.84%		$46.37$38.071.04 million shs$644.15 million
03/05/2024$41.90$39.10
-6.68%		$45.70$36.691.70 million shs$570.86 million
03/04/2024$39.11$41.90
+7.13%		$43.40$35.111.86 million shs$611.74 million
03/01/2024$32.11$39.11
+21.80%		$41.96$31.903.45 million shs$571.01 million

Related Companies:
This page (NASDAQ:ROOT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders