Free Trial

Root (ROOT) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ROOT Stock Alerts
$63.86
-6.48 (-9.21%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Root Stock Price Performance

5 Day
Performance
+16.40%
1 Month
Performance
-14.77%
3 Month
Performance
+764.38%
6 Month
Performance
+566.53%
Year-To-Date
Performance
+525.19%
1 Year
Performance
+1,162.43%
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 Stansberry Research
Do This Today BEFORE Biden Wins in November
Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).
Find out how you can too in this free video.

ROOT Stock Chart for Friday, May, 10, 2024

ROOT Chart by TradingView

Root Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$9.12$8.91
-2.30%		$9.09$8.6662,839 shs$130.09 million
02/15/2024$8.72$9.12
+4.59%		$9.19$8.43161,163 shs$133.15 million
02/14/2024$8.07$8.72
+8.05%		$9.05$7.92164,868 shs$127.31 million
02/13/2024$8.44$8.07
-4.38%		$8.28$7.9580,142 shs$117.82 million
02/12/2024$7.58$8.44
+11.35%		$9.38$7.61275,913 shs$123.22 million
02/09/2024$7.39$7.58
+2.57%		$7.61$7.2279,781 shs$110.67 million

Related Companies:
This page (NASDAQ:ROOT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research