Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Root (ROOT) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ROOT Stock Alerts
$65.58
+3.77 (+6.10%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Root Stock Price Performance

5 Day
Performance
+7.44%
1 Month
Performance
+27.49%
3 Month
Performance
+636.03%
6 Month
Performance
+594.70%
Year-To-Date
Performance
+525.76%
1 Year
Performance
+1,377.03%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ROOT Stock Chart for Monday, May, 20, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
02/29/2024$27.97$32.11
+14.80%		$34.41$27.242.23 million shs$468.81 million
02/28/2024$25.20$27.97
+10.99%		$28.40$23.041.32 million shs$408.36 million
02/27/2024$22.76$25.20
+10.72%		$25.77$20.221.79 million shs$367.92 million
02/26/2024$16.96$22.76
+34.20%		$23.71$17.103.16 million shs$332.30 million
02/23/2024$13.29$16.96
+27.61%		$17.39$13.533.58 million shs$247.62 million
02/22/2024$8.67$13.29
+53.29%		$14.00$11.517.26 million shs$194.03 million
02/21/2024$9.07$8.67
-4.41%		$9.11$8.6095,057 shs$126.58 million
02/20/2024$8.91$9.07
+1.80%		$9.16$8.6699,278 shs$132.42 million
02/19/2024$8.91$8.91$9.09$8.6662,900 shs$130.09 million

Related Companies:
This page (NASDAQ:ROOT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits