Root (ROOT) Stock Chart & Stock Price History $70.62 -0.34 (-0.48%) (As of 03:57 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Root Stock Price Performance5 Day Performance+3.76%1 Month Performance+77.93%3 Month Performance+32.07%6 Month Performance+26.06%Year-To-Date Performance+577.10%1 Year Performance+613.88% 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 Email Address Ad Porter & CompanyWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. ROOT Stock Chart for Tuesday, November, 5, 2024 ROOT Chart by TradingView Root Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024$71.01$70.96-0.07%$77.34$67.271.25 million shs$1.06 billion11/01/2024$68.39$71.01+3.83%$77.15$63.202.94 million shs$1.07 billion10/31/2024$40.49$68.39+68.91%$118.01$63.1213.48 million shs$1.03 billion10/30/2024$39.57$40.49+2.32%$41.97$39.77705,322 shs$607.35 million10/29/2024$40.47$39.57-2.22%$40.98$38.63168,105 shs$593.55 million10/28/2024$37.81$40.47+7.04%$40.85$37.90220,036 shs$607.05 million Get the Latest News and Ratings for ROOT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Root and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024$38.83$37.81-2.63%$39.70$37.75149,858 shs$567.15 million10/24/2024$39.22$38.83-0.99%$40.60$38.32108,741 shs$582.45 million10/23/2024$39.73$39.22-1.28%$40.41$38.10157,979 shs$584.38 million10/22/2024$38.26$39.73+3.84%$39.79$36.88262,443 shs$591.98 million10/21/2024$40.15$38.26-4.71%$40.10$38.17198,364 shs$570.07 million10/18/2024$42.07$40.15-4.56%$42.29$40.14164,917 shs$598.24 million10/17/2024$42.69$42.07-1.45%$43.43$40.90172,613 shs$626.84 million10/16/2024$42.29$42.69+0.95%$43.18$41.24173,688 shs$636.08 million10/15/2024$42.23$42.29+0.14%$43.25$40.89184,364 shs$630.12 million10/14/2024$42.74$42.23-1.19%$43.84$41.64179,977 shs$629.23 million10/11/2024$44.50$42.74-3.96%$46.73$40.53570,722 shs$641.10 million10/10/2024$38.20$44.50+16.49%$45.20$37.64720,669 shs$667.50 million10/09/2024$37.58$38.20+1.65%$38.89$37.00201,475 shs$569.18 million10/08/2024$37.78$37.58-0.53%$38.41$37.41134,479 shs$559.94 million10/07/2024$39.88$37.78-5.27%$40.07$37.50248,284 shs$562.92 million10/04/2024$39.06$39.88+2.10%$40.48$38.50151,447 shs$594.21 million10/03/2024$39.31$39.06-0.64%$39.14$36.94135,542 shs$581.99 million10/02/2024$37.74$39.31+4.16%$39.54$37.58108,666 shs$589.65 million10/01/2024$37.78$37.74-0.11%$38.16$37.16175,725 shs$562.33 million09/30/2024$37.55$37.78+0.61%$39.40$37.11171,675 shs$562.92 million09/27/2024$39.09$37.55-3.94%$39.74$37.14217,706 shs$563.25 million09/26/2024$38.50$39.09+1.53%$39.32$37.91157,792 shs$586.35 million09/25/2024$39.45$38.50-2.41%$39.98$38.17114,301 shs$577.50 million09/24/2024$37.99$39.45+3.84%$39.54$36.95184,552 shs$587.81 million09/23/2024$39.64$37.99-4.16%$40.80$37.79175,978 shs$566.05 million09/20/2024$40.28$39.64-1.59%$41.20$39.12181,222 shs$590.64 million09/19/2024$39.44$40.28+2.13%$41.44$39.59120,880 shs$604.20 million09/18/2024$40.96$39.44-3.71%$41.39$38.88184,605 shs$591.60 million09/17/2024$40.19$40.96+1.92%$43.38$40.36217,549 shs$614.40 million09/16/2024$40.36$40.19-0.42%$42.23$39.74261,536 shs$602.85 million09/13/2024$37.17$40.36+8.58%$40.80$37.52308,947 shs$605.40 million09/12/2024$36.34$37.17+2.28%$37.23$34.04456,489 shs$557.55 million09/11/2024$35.83$36.34+1.42%$36.88$35.23350,837 shs$541.47 million09/10/2024$37.59$35.83-4.68%$37.85$35.66395,651 shs$537.45 millionBiden to Launch “FedNOW” [Move Your Money Now] (Ad)Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...Get your free information kit NOW, before it's too late. 09/09/2024$38.25$37.59-1.73%$38.96$37.26290,081 shs$563.85 million09/06/2024$40.09$38.25-4.59%$40.52$38.06219,854 shs$569.93 million09/05/2024$40.36$40.09-0.67%$40.67$39.00218,479 shs$601.35 million09/04/2024$40.53$40.36-0.42%$41.94$39.97131,229 shs$605.40 million09/03/2024$43.36$40.53-6.53%$42.92$39.80250,962 shs$603.90 million09/02/2024$43.36$43.36$44.78$42.00151,100 shs$646.06 million08/30/2024$43.81$43.36-1.03%$44.78$42.00150,965 shs$646.06 million08/29/2024$41.88$43.81+4.61%$44.79$41.95151,925 shs$652.77 million08/28/2024$44.72$41.88-6.35%$44.99$41.62230,592 shs$624.01 million08/27/2024$45.56$44.72-1.84%$46.04$44.02133,852 shs$666.33 million08/26/2024$46.96$45.56-2.98%$47.60$44.85140,699 shs$678.84 million08/23/2024$44.76$46.96+4.92%$47.10$44.30190,139 shs$699.70 million08/22/2024$46.94$44.76-4.64%$47.44$43.74163,187 shs$671.40 million08/21/2024$47.11$46.94-0.36%$47.82$45.80207,711 shs$699.41 million08/20/2024$48.94$47.11-3.74%$49.53$46.59153,904 shs$701.94 million08/19/2024$49.00$48.94-0.12%$51.35$47.55278,430 shs$729.21 million08/16/2024$45.39$49.00+7.95%$49.15$45.05351,594 shs$730.10 million08/15/2024$46.63$45.39-2.66%$48.02$45.15340,242 shs$676.31 million08/14/2024$46.09$46.63+1.17%$48.21$45.88316,623 shs$694.79 million08/13/2024$46.70$46.09-1.31%$48.68$45.36350,618 shs$686.74 million08/12/2024$46.14$46.70+1.21%$48.47$45.89283,166 shs$695.83 million08/09/2024$42.99$46.14+7.33%$46.86$42.50458,051 shs$687.49 million08/08/2024$53.50$42.99-19.64%$49.37$40.83895,624 shs$640.55 million08/07/2024$55.26$53.50-3.18%$57.00$53.29397,845 shs$797.15 million08/06/2024$53.73$55.26+2.85%$56.40$52.48324,663 shs$823.37 million08/05/2024$56.41$53.73-4.75%$55.29$50.51235,274 shs$800.58 million Related Companies Trupanion Stock Price Chart Alignment Healthcare Stock Price Chart Fidelis Insurance Stock Price Chart Clover Health Investments Stock Price Chart Hamilton Insurance Group Stock Price Chart Skyward Specialty Insurance Group Stock Price Chart Lemonade Stock Price Chart Bowhead Specialty Stock Price Chart International General Insurance Stock Price Chart Tiptree Stock Price Chart Receive ROOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Root and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ROOT) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredBiden to Launch “FedNOW” [Move Your Money Now]Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...Priority Gold | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThis company will win the AI race Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...Porter & Company | SponsoredHow high could Bitcoin go?Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...Weiss Ratings | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Root, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Root With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
