Free Trial
→ Unlock the Secret to Earning Consistent Income from Stocks Under $30! (From Darwin) (Ad) Free root Stock Alerts

Root (ROOT) Stock Chart & Stock Price History

$40.15
-1.92 (-4.56%)
(As of 10/18/2024 ET)
Compare

Root Stock Price Performance

5 Day
Performance
-4.93%
1 Month
Performance
-0.32%
3 Month
Performance
-47.88%
6 Month
Performance
-21.95%
Year-To-Date
Performance
+283.11%
1 Year
Performance
+326.22%
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 WealthPress
This Bull Market Indicator called NVDA at $116
Every now and again we find an investment idea so incredible we can’t help but share. And today is one of those rare days… Except, today we won't be giving you insight on any one particular stock… But rather, insight on a revolutionary new stock picking indicator… In fact, within the last year, this indicator has become famous for a multitude of reasons… But one of the biggest was because of the buy signal it issued on October 18th, 2022. In fact, on that very day, it said to buy NVDA at $116.37… Anyone who did would be sitting on a tremendously large return today… But even if you missed the original buy signal from October, this incredible indicator issued 11 other buy signals while Nvidia made its epic run…
All you have to do is follow this link here

ROOT Stock Chart for Saturday, October, 19, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2024$42.07$40.15
-4.56%		$42.29$40.14164,917 shs$598.24 million
10/17/2024$42.69$42.07
-1.45%		$43.43$40.90172,613 shs$626.84 million
10/16/2024$42.29$42.69
+0.95%		$43.18$41.24173,688 shs$636.08 million
10/15/2024$42.23$42.29
+0.14%		$43.25$40.89184,364 shs$630.12 million
10/14/2024$42.74$42.23
-1.19%		$43.84$41.64179,977 shs$629.23 million
10/11/2024$44.50$42.74
-3.96%		$46.73$40.53570,722 shs$641.10 million
10/10/2024$38.20$44.50
+16.49%		$45.20$37.64720,669 shs$667.50 million
10/09/2024$37.58$38.20
+1.65%		$38.89$37.00201,475 shs$569.18 million
10/08/2024$37.78$37.58
-0.53%		$38.41$37.41134,479 shs$559.94 million
10/07/2024$39.88$37.78
-5.27%		$40.07$37.50248,284 shs$562.92 million
10/04/2024$39.06$39.88
+2.10%		$40.48$38.50151,447 shs$594.21 million
10/03/2024$39.31$39.06
-0.64%		$39.14$36.94135,542 shs$581.99 million
10/02/2024$37.74$39.31
+4.16%		$39.54$37.58108,666 shs$589.65 million
10/01/2024$37.78$37.74
-0.11%		$38.16$37.16175,725 shs$562.33 million
09/30/2024$37.55$37.78
+0.61%		$39.40$37.11171,675 shs$562.92 million
09/27/2024$39.09$37.55
-3.94%		$39.74$37.14217,706 shs$563.25 million
09/26/2024$38.50$39.09
+1.53%		$39.32$37.91157,792 shs$586.35 million
09/25/2024$39.45$38.50
-2.41%		$39.98$38.17114,301 shs$577.50 million
09/24/2024$37.99$39.45
+3.84%		$39.54$36.95184,552 shs$587.81 million
09/23/2024$39.64$37.99
-4.16%		$40.80$37.79175,978 shs$566.05 million
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
Unlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈
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
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

Related Companies

This page (NASDAQ:ROOT) was last updated on 10/19/2024 by MarketBeat.com Staff
From Our Partners
Tim 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 | Sponsored
AI Detects Profit Surge On Monday
This has given investors the opportunity to beat the market by 1,700% and a 100% win rate to begin the year.
Monument Traders Alliance | Sponsored
DeFi Coin on Verge of Breakout!
Grayscale Investments just announced a new fund offering access to a HOT new DeFi coin… And thanks to this ...
Crypto 101 Media | Sponsored
Expert issues rare "All In" buy alert on $6 gold stock
Gold is SOARING – here's what you need to do Everything is lining up perfectly for a historic gold bull run...
Stansberry Research | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
What do Nvidia and Amazon have in common?
What do Nvidia and Amazon have in common? Well, other than being worth trillions… Both chose to collaborate wi...
Miso Robotics | Sponsored