Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free ROOT Stock Alerts

Root (ROOT) Stock Chart & Stock Price History

$39.64
-0.64 (-1.59%)
(As of 09/20/2024 ET)
Compare

Root Stock Price Performance

5 Day
Performance
-1.78%
1 Month
Performance
-15.86%
3 Month
Performance
-6.66%
6 Month
Performance
-24.13%
Year-To-Date
Performance
+278.24%
1 Year
Performance
+267.04%
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 InvestorPlace
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?
Click here to uncover how you can get in on the ground floor.

ROOT Stock Chart for Friday, September, 20, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$40.28$39.64
-1.59%		$41.20$39.12181,222 shs$590.64 million
09/19/2024$39.44$40.28
+2.13%		$41.44$39.59120,880 shs$604.20 million
09/18/2024$40.96$39.44
-3.71%		$41.39$38.88184,605 shs$591.60 million
09/17/2024$40.19$40.96
+1.92%		$43.38$40.36217,549 shs$614.40 million
09/16/2024$40.36$40.19
-0.42%		$42.23$39.74261,536 shs$602.85 million
09/13/2024$37.17$40.36
+8.58%		$40.80$37.52308,947 shs$605.40 million
09/12/2024$36.34$37.17
+2.28%		$37.23$34.04456,489 shs$557.55 million
09/11/2024$35.83$36.34
+1.42%		$36.88$35.23350,837 shs$541.47 million
09/10/2024$37.59$35.83
-4.68%		$37.85$35.66395,651 shs$537.45 million
09/09/2024$38.25$37.59
-1.73%		$38.96$37.26290,081 shs$563.85 million
09/06/2024$40.09$38.25
-4.59%		$40.52$38.06219,854 shs$569.93 million
09/05/2024$40.36$40.09
-0.67%		$40.67$39.00218,479 shs$601.35 million
09/04/2024$40.53$40.36
-0.42%		$41.94$39.97131,229 shs$605.40 million
09/03/2024$43.36$40.53
-6.53%		$42.92$39.80250,962 shs$603.90 million
09/02/2024$43.36$43.36$44.78$42.00151,100 shs$646.06 million
08/30/2024$43.81$43.36
-1.03%		$44.78$42.00150,965 shs$646.06 million
08/29/2024$41.88$43.81
+4.61%		$44.79$41.95151,925 shs$652.77 million
08/28/2024$44.72$41.88
-6.35%		$44.99$41.62230,592 shs$624.01 million
08/27/2024$45.56$44.72
-1.84%		$46.04$44.02133,852 shs$666.33 million
08/26/2024$46.96$45.56
-2.98%		$47.60$44.85140,699 shs$678.84 million
08/23/2024$44.76$46.96
+4.92%		$47.10$44.30190,139 shs$699.70 million
08/22/2024$46.94$44.76
-4.64%		$47.44$43.74163,187 shs$671.40 million
08/21/2024$47.11$46.94
-0.36%		$47.82$45.80207,711 shs$699.41 million
08/20/2024$48.94$47.11
-3.74%		$49.53$46.59153,904 shs$701.94 million
08/19/2024$49.00$48.94
-0.12%		$51.35$47.55278,430 shs$729.21 million
08/16/2024$45.39$49.00
+7.95%		$49.15$45.05351,594 shs$730.10 million
08/15/2024$46.63$45.39
-2.66%		$48.02$45.15340,242 shs$676.31 million
08/14/2024$46.09$46.63
+1.17%		$48.21$45.88316,623 shs$694.79 million
08/13/2024$46.70$46.09
-1.31%		$48.68$45.36350,618 shs$686.74 million
08/12/2024$46.14$46.70
+1.21%		$48.47$45.89283,166 shs$695.83 million
08/09/2024$42.99$46.14
+7.33%		$46.86$42.50458,051 shs$687.49 million
08/08/2024$53.50$42.99
-19.64%		$49.37$40.83895,624 shs$640.55 million
08/07/2024$55.26$53.50
-3.18%		$57.00$53.29397,845 shs$797.15 million
08/06/2024$53.73$55.26
+2.85%		$56.40$52.48324,663 shs$823.37 million
08/05/2024$56.41$53.73
-4.75%		$55.29$50.51235,274 shs$800.58 million
08/02/2024$57.74$56.41
-2.30%		$57.99$53.42329,913 shs$840.51 million
08/01/2024$60.23$57.74
-4.13%		$61.36$54.26515,873 shs$860.33 million
07/31/2024$63.40$60.23
-5.00%		$64.36$60.02270,482 shs$897.43 million
07/30/2024$67.06$63.40
-5.46%		$69.72$63.13210,467 shs$944.66 million
07/29/2024$67.85$67.06
-1.16%		$71.36$66.28206,098 shs$999.19 million
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/26/2024$66.28$67.85
+2.37%		$69.78$65.47190,559 shs$1.01 billion
07/25/2024$70.00$66.28
-5.31%		$71.72$65.18367,137 shs$987.57 million
07/24/2024$74.00$70.00
-5.41%		$73.15$69.38188,375 shs$1.04 billion
07/23/2024$75.66$74.00
-2.19%		$79.63$73.75216,960 shs$1.10 billion
07/22/2024$77.03$75.66
-1.78%		$78.18$72.39332,242 shs$1.13 billion
07/19/2024$79.08$77.03
-2.59%		$82.30$76.67190,964 shs$1.15 billion
07/18/2024$79.41$79.08
-0.42%		$86.01$77.42472,428 shs$1.18 billion
07/17/2024$80.97$79.41
-1.93%		$83.08$76.01479,165 shs$1.18 billion
07/16/2024$76.11$80.97
+6.39%		$81.09$75.04382,616 shs$1.21 billion
07/15/2024$69.41$76.11
+9.65%		$76.65$69.00475,167 shs$1.13 billion
07/12/2024$63.30$69.41
+9.65%		$69.65$63.45405,885 shs$1.03 billion
07/11/2024$61.92$63.30
+2.23%		$65.99$61.17292,992 shs$943.17 million
07/10/2024$66.45$61.92
-6.82%		$67.45$60.17459,120 shs$922.61 million
07/09/2024$60.12$66.45
+10.53%		$68.00$59.71599,571 shs$990.11 million
07/08/2024$55.64$60.12
+8.05%		$63.34$56.39547,094 shs$895.79 million
07/05/2024$54.47$55.64
+2.15%		$56.33$52.50266,794 shs$829.04 million
07/04/2024$54.47$54.47$56.40$53.81319,948 shs$811.60 million
07/03/2024$53.77$54.47
+1.30%		$56.40$53.81319,948 shs$811.60 million
07/02/2024$51.48$53.77
+4.45%		$54.28$50.04233,750 shs$801.17 million
07/01/2024$51.61$51.48
-0.25%		$54.19$50.95384,601 shs$767.05 million
06/28/2024$50.74$51.61
+1.71%		$52.10$49.801.62 million shs$768.99 million
06/27/2024$46.90$50.74
+8.19%		$51.80$46.21369,323 shs$756.03 million
06/26/2024$46.05$46.90
+1.85%		$49.07$45.70365,528 shs$698.81 million
06/25/2024$44.18$46.05
+4.23%		$46.22$43.31337,414 shs$686.15 million
06/24/2024$45.03$44.18
-1.89%		$45.69$42.21253,686 shs$658.28 million
06/21/2024$42.47$45.03
+6.03%		$45.04$41.71223,624 shs$670.95 million
06/20/2024$43.78$42.47
-2.99%		$44.00$41.73222,047 shs$632.80 million
06/19/2024$43.78$43.78$46.69$43.48225,749 shs$652.32 million

Related Companies:

This page (NASDAQ:ROOT) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored