Australia markets open in 4 hours 37 minutes

Root, Inc. (ROOT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.30-1.15 (-1.81%)
As of 03:22PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202461.5264.5460.3562.3062.30298,163
15 Apr 202465.1469.5363.3963.4563.45403,200
12 Apr 202466.0068.2463.2766.7866.78465,800
11 Apr 202478.4579.2363.5565.7065.701,096,500
10 Apr 202476.8283.5075.0076.8776.87649,700
09 Apr 202478.5285.9976.2080.2780.27724,800
08 Apr 202483.0083.7972.2478.2778.27770,100
05 Apr 202470.7283.8170.2082.9082.901,072,600
04 Apr 202469.3773.7668.2170.9370.93602,500
03 Apr 202461.4068.9761.2168.1168.11470,800
02 Apr 202458.0062.4355.2262.0862.08354,900
01 Apr 202461.0065.1959.5660.5260.52367,400
28 Mar 202456.6161.5055.6061.0861.08486,200
27 Mar 202459.1959.4654.8256.0456.04313,100
26 Mar 202457.7259.4256.3158.3858.38274,900
25 Mar 202453.2458.0452.1556.1156.11366,800
22 Mar 202451.7755.2850.5953.7653.76405,200
21 Mar 202453.4855.5850.0651.7751.77592,300
20 Mar 202443.5052.9042.4652.2552.251,164,800
19 Mar 202459.4059.6746.0246.5446.541,758,100
18 Mar 202453.0060.5850.5059.1359.131,117,700
15 Mar 202445.6353.3745.1352.8952.89986,200
14 Mar 202447.1647.6944.4846.2746.27323,800
13 Mar 202443.0047.3242.8146.7746.77441,400
12 Mar 202442.9944.1838.3143.7143.71666,100
11 Mar 202445.2048.3841.6042.6542.65643,800
08 Mar 202444.0347.1041.7645.7745.77645,500
07 Mar 202444.6245.4941.0044.5044.50704,700
06 Mar 202438.0746.3738.0744.1244.121,044,900
05 Mar 202441.1945.7036.6939.1039.101,704,100
04 Mar 202438.3343.4035.1141.9041.901,863,600
01 Mar 202434.3641.9631.9039.1139.113,451,400
29 Feb 202427.9534.4127.2432.1132.112,237,900
28 Feb 202423.8228.4023.0427.9727.971,327,700
27 Feb 202421.9625.7720.2225.2025.201,787,900
26 Feb 202417.1923.7117.1022.7622.763,165,500
23 Feb 202413.6417.3913.5316.9616.963,589,100
22 Feb 202411.6414.0011.5113.2913.297,277,300
21 Feb 20249.119.118.608.678.6798,900
20 Feb 20248.749.168.619.079.0799,300
16 Feb 20249.099.098.668.918.9162,900
15 Feb 20248.719.198.439.129.12161,900
14 Feb 20248.119.087.918.728.72164,900
13 Feb 20248.188.287.958.078.0780,300
12 Feb 20247.619.387.618.448.44276,000
09 Feb 20247.487.617.227.587.5879,800
08 Feb 20247.397.497.227.397.3976,800
07 Feb 20247.627.647.277.357.3584,900
06 Feb 20247.687.817.587.637.6345,300
05 Feb 20248.018.057.507.637.6381,100
02 Feb 20248.138.187.928.078.0745,500
01 Feb 20248.238.237.858.208.20179,000
31 Jan 20248.488.487.938.108.1088,500
30 Jan 20248.548.598.238.428.4260,100
29 Jan 20248.738.968.568.648.6474,300
26 Jan 20248.808.958.748.768.7637,200
25 Jan 20248.949.068.768.808.8043,200
24 Jan 20249.199.198.748.818.8154,300
23 Jan 20249.299.298.849.009.0050,900
22 Jan 20249.049.719.019.129.12109,700
19 Jan 20249.239.238.778.918.9194,400
18 Jan 20249.349.389.039.139.1338,500
17 Jan 20249.059.438.919.359.3574,600
16 Jan 20249.709.749.059.099.09107,800
12 Jan 202410.2710.349.549.789.7888,400
11 Jan 202410.5510.6110.0810.1710.1761,800
10 Jan 202410.8910.8910.4110.5810.5864,000
09 Jan 202411.0611.0610.6810.8010.8037,900
08 Jan 202410.7311.3910.6211.1211.1285,400
05 Jan 202410.4210.6910.3410.6510.6557,700
04 Jan 202410.5010.5810.4010.4510.4549,300
03 Jan 202410.3710.7510.3010.5010.5057,800
02 Jan 202410.4210.7610.3510.4710.4741,200
29 Dec 202310.4610.6510.1710.4810.4865,800
28 Dec 202310.7211.2710.4210.5510.55153,900
27 Dec 202311.0811.2510.0110.7210.72195,400
26 Dec 202310.7711.1510.6411.0811.0883,900
22 Dec 202310.8111.0810.6610.8510.8544,200
21 Dec 202310.5410.8610.4710.7810.7837,800
20 Dec 202310.5011.1510.4110.4610.4693,400
19 Dec 202310.4510.7710.3810.6010.6061,300
18 Dec 202310.4710.6910.3610.4110.4143,700
15 Dec 202310.6610.6810.2910.5210.5259,400
14 Dec 202310.0010.5510.0010.4710.47129,000
13 Dec 20239.9010.049.549.889.88120,600
12 Dec 202310.3210.369.829.849.8482,400
11 Dec 202310.7110.7310.1310.3210.3260,900
08 Dec 202310.2510.7910.2510.7010.70123,500
07 Dec 202311.4011.509.8310.2510.25291,400
06 Dec 202312.1812.5811.2511.5011.50158,800
05 Dec 202312.3614.6011.5011.8811.881,380,300
04 Dec 202310.6012.4110.5812.3912.39366,000
01 Dec 20239.6110.609.6110.5510.55101,700
30 Nov 20239.629.889.509.679.6727,200
29 Nov 20239.579.929.559.659.6544,000
28 Nov 20239.289.578.819.529.5231,500
27 Nov 20239.669.749.209.209.2087,900
24 Nov 20239.369.979.369.749.7441,600
22 Nov 20239.549.759.279.439.4329,800
21 Nov 20239.569.969.429.429.4271,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...